[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNIE":3,"homepage-market-summary":27,"stock-historical-VNIE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNIE","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},"Vontobel International Equity Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3245,0.0801,"Irregular",{"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},24.685,24.9817,-0.2967,-1.19,12,27.188,23.624,349.616584,29.8,351,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",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":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1442,506170.146,-2.88,"2025-05-15",[181,183,189,197,205,214,222,228,235,243,250,256,262,268,275,281,287,292,297,303,309,316,323,329,335,341,348,354,361,369,374,381,390,397,403,410,417,423,428,434,440,446,451,458,466,472,479,486,494,501,509,515,520,526,534,540,546,552,558,563,568,574,580,586,591,596,601,606,609,615,620,625,630,634,638,643,648,653,658,663,668,673,678,683,689,694,699,704,708,712,717,724,729,734,740,747,751,756,760,767,772,779,784,788,792,795,800,805,810,814,819,825,830,835,840,847,853,859,865,869,872,877,882,887,891,896,902,906,910,916,921,926,931,935,940,945,949,953,960,964,969,974,979,984,989,994,999,1004,1009,1014,1018,1022,1029,1034,1039,1043,1048,1053,1059,1063,1068,1072,1076,1085,1092,1096,1099,1103,1108,1112,1119,1125,1129,1134,1141,1144,1149,1153,1158,1163,1167,1172,1176,1181,1184,1190,1194,1199,1203,1207,1211,1216,1220,1224,1228,1232,1237,1241,1245,1250,1252,1256,1262,1269,1272,1276,1281,1286,1289,1297,1302,1306,1308,1312,1317,1322,1327,1332,1336,1343,1349,1354,1359,1364,1368,1373,1376,1379,1382,1385,1389,1394,1401,1406,1413,1417,1421,1424,1428,1431,1435,1438,1442,1447,1450,1452,1458,1463,1467,1474,1479,1482,1486,1490,1494,1498,1500,1506,1511,1515,1520,1523,1527,1531,1538,1542,1545,1550,1553,1557,1560,1565,1570,1573,1576,1581,1583,1585,1588,1592,1595,1601,1605,1610,1613,1615,1618,1621,1624,1628,1631,1634,1638,1642,1648,1652,1655,1663,1668,1671,1676,1679,1683,1687,1691,1696,1699,1703,1707,1712,1715,1719,1723,1727,1733,1738,1741,1745,1749,1754,1758,1763,1769,1773,1775,1777,1780,1783,1788,1792,1797,1802,1806,1812,1819,1826,1829,1833,1836,1840,1845,1849,1854,1859,1864,1868,1872,1878,1881,1886,1889],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":21,"vwap":182},24.6538,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":187,"vwap":188},"2026-10-06",-0.1019,-0.41,11,25.0477,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",25.0836,0.2087,0.84,17.199,16,24.9726,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",24.8749,0.2601,1.06,36,15,24.8642,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",24.33,24.6148,-0.1885,-0.76,113,13,24.3609,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":35,"volume":219,"transactions":220,"vwap":221},"2026-09-30",24.97,24.8033,-0.1167,7124,18,24.9067,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":166,"volume":226,"transactions":187,"vwap":227},"2026-09-29",24.92,0.03,35,24.8304,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":211,"transactions":212,"vwap":234},"2026-09-28",24.81,24.89,-0.1,-0.4,24.8155,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",24.99,0.17,0.68,110,14,24.942,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":248,"vwap":249},"2026-09-24",24.82,0.0557,0.22,10,24.7829,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":248,"transactions":248,"vwap":255},"2026-09-23",24.7643,-0.2502,-1,24.8152,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":248,"transactions":248,"vwap":261},"2026-09-22",25.0145,0.1748,0.7,24.9674,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":187,"transactions":21,"vwap":267},"2026-09-21",24.8397,0.3295,1.34,24.7529,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":233,"volume":273,"transactions":21,"vwap":274},"2026-09-18",24.47,24.5102,-0.0974,111,24.4699,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":248,"transactions":187,"vwap":280},"2026-09-17",24.6076,0.2926,1.2,24.6325,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":241,"transactions":212,"vwap":286},"2026-09-16",24.315,-0.11,-0.45,24.4907,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":110,"volume":187,"transactions":187,"vwap":291},"2026-09-15",24.425,-0.095,24.4249,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":161,"volume":212,"transactions":21,"vwap":296},"2026-09-14",24.52,-0.3321,24.5058,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":21,"transactions":21,"vwap":302},"2026-09-11",24.8521,0.2171,0.88,24.8504,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":187,"transactions":187,"vwap":308},"2026-09-10",24.635,-0.215,-0.87,24.672,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":203,"vwap":315},"2026-09-09",24.85,-0.28,-1.11,103,24.8378,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":321,"vwap":322},"2026-09-08",25.13,0.0348,0.14,17,25.1779,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":187,"transactions":187,"vwap":328},"2026-09-04",25.0952,0.0852,0.34,25.0595,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":187,"transactions":187,"vwap":334},"2026-09-03",25.01,0.1286,0.52,24.9136,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":187,"transactions":187,"vwap":340},"2026-09-02",24.8814,0.0915,0.37,24.8197,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":241,"vwap":347},"2026-09-01",24.7899,-0.3658,-1.45,82,24.6183,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":187,"transactions":187,"vwap":353},"2026-08-31",25.1557,-0.0769,-0.3,25.2235,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":21,"vwap":360},"2026-08-28",25.2326,-0.0555,-0.22,38,25.2692,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":187,"vwap":368},"2026-08-27",25.26,25.2881,-0.0104,-0.04,851,25.2606,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":156,"volume":248,"transactions":248,"vwap":373},"2026-08-26",25.2985,-0.1055,25.3587,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":212,"vwap":380},"2026-08-25",25.404,0.1859,0.74,55,25.3375,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":321,"vwap":389},"2026-08-24",25.22,25.28,25.2181,-0.1348,-0.53,807.751,25.242,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":21,"vwap":396},"2026-08-21",25.3529,0.128,0.51,28,25.3438,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":248,"transactions":248,"vwap":402},"2026-08-20",25.2249,-0.0457,-0.18,25.2155,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":21,"vwap":409},"2026-08-19",25.2706,-0.0595,-0.23,41,25.3205,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":212,"vwap":416},"2026-08-18",25.3301,-0.4852,-1.88,49,25.3975,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":248,"transactions":248,"vwap":422},"2026-08-17",25.8153,0.004,0.02,25.8554,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":51,"volume":248,"transactions":248,"vwap":427},"2026-08-14",25.8113,0.0269,25.8232,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":248,"transactions":248,"vwap":433},"2026-08-13",25.7844,0.1244,0.48,25.7726,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":248,"transactions":248,"vwap":439},"2026-08-12",25.66,0.1982,0.78,25.6927,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":187,"transactions":187,"vwap":445},"2026-08-11",25.4618,0.1011,0.4,25.4854,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":233,"volume":21,"transactions":21,"vwap":450},"2026-08-10",25.3607,-0.1008,25.4137,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":241,"vwap":457},"2026-08-07",25.4615,0.1415,0.56,44,25.3793,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",25.32,-0.0949,-0.37,37,8,25.1446,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":247,"volume":470,"transactions":248,"vwap":471},"2026-08-05",25.4149,0.0549,57.196,25.42,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":464,"transactions":477,"vwap":478},"2026-08-04",25.36,0.3252,1.3,7,25.2616,{"date":480,"open":331,"high":481,"low":331,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":187,"vwap":485},"2026-08-03",25.0348,0.0589,0.24,847,25.0175,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-31",24.9759,-0.1441,-0.57,59,9,24.9385,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":464,"vwap":500},"2026-07-30",25.12,0.7354,3.02,32,25.128,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":212,"vwap":508},"2026-07-29",24.66,24.3846,-0.368,-1.49,345,24.6477,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":464,"transactions":477,"vwap":514},"2026-07-28",24.7526,-0.3074,-1.23,24.7489,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":186,"volume":463,"transactions":492,"vwap":519},"2026-07-27",25.06,-0.1032,25.0746,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":366,"volume":524,"transactions":492,"vwap":525},"2026-07-24",25.1632,-0.0103,58,25.1866,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":241,"vwap":533},"2026-07-23",25.24,25.1735,-0.3738,-1.46,1438,25.1811,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":464,"transactions":477,"vwap":539},"2026-07-22",25.5473,0.0235,0.09,25.5311,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":464,"transactions":477,"vwap":545},"2026-07-21",25.5238,0.4064,1.62,25.4205,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":220,"transactions":492,"vwap":551},"2026-07-20",25.1174,-0.1225,-0.49,25.2778,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":464,"transactions":477,"vwap":557},"2026-07-17",25.2399,-0.3093,-1.21,25.1567,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":490,"volume":464,"transactions":477,"vwap":562},"2026-07-16",25.5492,-0.1473,25.5551,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":284,"volume":464,"transactions":477,"vwap":567},"2026-07-15",25.6965,-0.0283,25.704,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":464,"transactions":477,"vwap":573},"2026-07-14",25.7248,0.099,0.39,25.7915,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":464,"transactions":477,"vwap":579},"2026-07-13",25.6258,-0.3822,-1.47,25.7583,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":538,"volume":585,"transactions":9,"vwap":583},"2026-07-10",25.89,26.0079994,0.023,100,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":585,"transactions":9,"vwap":588},"2026-07-09",25.985,0.165,0.64,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":585,"transactions":9,"vwap":593},"2026-07-08",25.82,-0.158,-0.61,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":585,"transactions":9,"vwap":598},"2026-07-07",25.978,-0.517,-1.95,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":585,"transactions":9,"vwap":603},"2026-07-06",26.495,0.238,0.91,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":538,"percent_change":327,"volume":585,"transactions":9,"vwap":608},"2026-07-02",26.257,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":585,"transactions":9,"vwap":612},"2026-07-01",26.36,26.167,-0.548,-2.05,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":585,"transactions":9,"vwap":617},"2026-06-30",26.715,0.248,0.94,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":585,"transactions":9,"vwap":622},"2026-06-29",26.467,0.454,1.75,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":585,"transactions":9,"vwap":627},"2026-06-26",26.013,-0.282,-1.07,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":327,"percent_change":633,"volume":585,"transactions":9,"vwap":632},"2026-06-25",26.295,1.31,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":407,"volume":585,"transactions":9,"vwap":636},"2026-06-24",25.955,-0.059,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":585,"transactions":9,"vwap":640},"2026-06-23",26.014,-0.698,-2.61,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":585,"transactions":9,"vwap":645},"2026-06-22",26.712,0.016,0.06,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":585,"transactions":9,"vwap":650},"2026-06-18",26.696,0.251,0.95,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":585,"transactions":9,"vwap":655},"2026-06-17",26.445,0.265,1.01,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":585,"transactions":9,"vwap":660},"2026-06-16",26.18,-0.248,-0.94,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":585,"transactions":9,"vwap":665},"2026-06-15",26.428,0.273,1.04,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":585,"transactions":9,"vwap":670},"2026-06-12",26.155,0.139,0.53,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":585,"transactions":9,"vwap":675},"2026-06-11",26.016001,0.603,2.37,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":585,"transactions":9,"vwap":680},"2026-06-10",25.413,-0.252,-0.98,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":585,"transactions":9,"vwap":686},"2026-06-09",25.69,25.665,0.045,0.18,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":585,"transactions":9,"vwap":691},"2026-06-08",25.62,0.275,1.09,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":585,"transactions":9,"vwap":696},"2026-06-05",25.345,-0.928,-3.53,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":585,"transactions":9,"vwap":701},"2026-06-04",26.273,0.151,0.58,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":572,"volume":585,"transactions":9,"vwap":706},"2026-06-03",26.122,0.102,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":703,"volume":585,"transactions":9,"vwap":710},"2026-06-02",26.02,0.15,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":585,"transactions":9,"vwap":714},"2026-06-01",25.87,-0.038,-0.15,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-05-29",25.98,25.908,-0.031,-0.12,1100,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":585,"transactions":9,"vwap":726},"2026-05-28",25.939,-0.085,-0.33,{"date":730,"open":710,"high":731,"low":710,"close":731,"change":732,"percent_change":733,"volume":585,"transactions":9,"vwap":731},"2026-05-27",26.024,-0.201,-0.77,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":260,"volume":739,"transactions":9,"vwap":737},"2026-05-26",26.23,26.225,0.183,200,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-22",26.040001,26.042,0.421,1.64,900,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":722,"volume":585,"transactions":9,"vwap":749},"2026-05-21",25.621,-0.032,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":585,"transactions":9,"vwap":753},"2026-05-20",25.653,0.398,1.58,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":156,"percent_change":759,"volume":585,"transactions":9,"vwap":758},"2026-05-19",25.255,-1.64,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":166,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-05-18",25.72,25.67,25.675,0.47,700,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":585,"transactions":9,"vwap":769},"2026-05-15",25.555,-0.8,-3.04,{"date":773,"open":611,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-14",26.4,26.355,-0.292,-1.1,1200,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":585,"transactions":9,"vwap":781},"2026-05-13",26.647,0.231,0.87,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":733,"volume":585,"transactions":9,"vwap":786},"2026-05-12",26.416,-0.205,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":462,"volume":585,"transactions":9,"vwap":790},"2026-05-11",26.621,-0.099,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":483,"percent_change":605,"volume":585,"transactions":9,"vwap":794},"2026-05-08",26.72,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":585,"transactions":9,"vwap":797},"2026-05-07",26.48,-0.625,-2.31,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":585,"transactions":9,"vwap":802},"2026-05-06",27.105,0.758,2.88,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":585,"transactions":9,"vwap":807},"2026-05-05",26.347,0.422,1.63,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":186,"percent_change":813,"volume":585,"transactions":9,"vwap":812},"2026-05-04",25.925,-1.56,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":585,"transactions":9,"vwap":816},"2026-05-01",26.335,-0.143,-0.54,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":585,"transactions":9,"vwap":822},"2026-04-30",26.38,26.478,0.722,2.8,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":585,"transactions":9,"vwap":827},"2026-04-29",25.756,-0.172,-0.66,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":585,"transactions":9,"vwap":832},"2026-04-28",25.928,-0.348,-1.32,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":585,"transactions":9,"vwap":837},"2026-04-27",26.276,-0.015,-0.06,{"date":841,"open":736,"high":842,"low":736,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-24",26.3,26.291,0.463,1.79,400,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":739,"transactions":9,"vwap":850},"2026-04-23",25.96,25.828,-0.003,-0.01,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":585,"transactions":9,"vwap":856},"2026-04-22",25.77,25.831,0.478,1.89,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":585,"transactions":9,"vwap":862},"2026-04-21",25.51,25.353,-0.468,-1.81,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":490,"volume":585,"transactions":9,"vwap":867},"2026-04-20",25.821,-0.148,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":666,"percent_change":201,"volume":585,"transactions":9,"vwap":871},"2026-04-17",25.969,{"date":873,"open":436,"high":874,"low":436,"close":874,"change":875,"percent_change":876,"volume":174,"transactions":9,"vwap":874},"2026-04-16",25.696,-0.181,-0.7,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":585,"transactions":9,"vwap":879},"2026-04-15",25.877,-0.263,-1.01,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":585,"transactions":9,"vwap":884},"2026-04-14",26.14,0.371,1.44,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":171,"volume":585,"transactions":9,"vwap":889},"2026-04-13",25.769,-0.007,{"date":892,"open":710,"high":710,"low":893,"close":893,"change":894,"percent_change":895,"volume":585,"transactions":9,"vwap":893},"2026-04-10",25.776,0.184,0.72,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":585,"transactions":9,"vwap":899},"2026-04-09",25.65,25.592,0.154,0.61,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":86,"volume":585,"transactions":9,"vwap":904},"2026-04-08",25.438,0.921,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":35,"volume":585,"transactions":9,"vwap":908},"2026-04-07",24.517,-0.116,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":778,"transactions":9,"vwap":913},"2026-04-06",24.44,24.633,0.239,0.98,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":585,"transactions":9,"vwap":918},"2026-04-02",24.394,-0.076,-0.31,{"date":922,"open":923,"high":923,"low":270,"close":270,"change":924,"percent_change":925,"volume":585,"transactions":9,"vwap":270},"2026-04-01",24.56,0.267,1.1,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":585,"transactions":9,"vwap":928},"2026-03-31",24.203,0.579,2.45,{"date":932,"open":23,"high":23,"low":23,"close":23,"change":933,"percent_change":934,"volume":585,"transactions":9,"vwap":23},"2026-03-30",-0.033,-0.14,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":585,"transactions":9,"vwap":937},"2026-03-27",23.657,-0.398,-1.65,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":585,"transactions":9,"vwap":942},"2026-03-26",24.055,-0.494,-2.01,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":266,"volume":585,"transactions":9,"vwap":947},"2026-03-25",24.549,0.324,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":839,"percent_change":952,"volume":585,"transactions":9,"vwap":951},"2026-03-24",24.225,-0.25,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-23",24.16,24.285,0.62,2.62,300,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":770,"percent_change":963,"volume":585,"transactions":9,"vwap":962},"2026-03-20",23.665,-3.27,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":585,"transactions":9,"vwap":966},"2026-03-19",24.465,-0.02,-0.08,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":585,"transactions":9,"vwap":971},"2026-03-18",24.485,-0.326,-1.31,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":585,"transactions":9,"vwap":976},"2026-03-17",24.811,-0.065,-0.26,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":585,"transactions":9,"vwap":981},"2026-03-16",24.876,0.381,1.56,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":585,"transactions":9,"vwap":986},"2026-03-13",24.495,-0.29,-1.17,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":585,"transactions":9,"vwap":991},"2026-03-12",24.785,-0.301,-1.2,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":585,"transactions":9,"vwap":996},"2026-03-11",25.086,-0.067,-0.27,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":585,"transactions":9,"vwap":1001},"2026-03-10",25.153,0.041,0.16,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":585,"transactions":9,"vwap":1006},"2026-03-09",25.112,0.167,0.67,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":739,"transactions":9,"vwap":1011},"2026-03-06",24.945,-0.234,-0.93,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":156,"percent_change":759,"volume":739,"transactions":9,"vwap":1017},"2026-03-05",25.45,25.179,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":901,"volume":585,"transactions":9,"vwap":1020},"2026-03-04",25.599,0.156,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-03",25.19,25.443,-0.812,-3.09,500,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":585,"transactions":9,"vwap":1031},"2026-03-02",26.255,-0.171,-0.65,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":585,"transactions":9,"vwap":1036},"2026-02-27",26.426,-0.762,-2.8,{"date":1040,"open":22,"high":22,"low":22,"close":22,"change":1041,"percent_change":1042,"volume":585,"transactions":9,"vwap":22},"2026-02-26",0.419,1.57,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":585,"transactions":9,"vwap":1045},"2026-02-25",26.769,0.358,1.36,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":585,"transactions":9,"vwap":1050},"2026-02-24",26.411,0.215,0.82,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":959,"transactions":9,"vwap":1056},"2026-02-23",26.35,26.196,-0.101,-0.38,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":87,"volume":585,"transactions":9,"vwap":1061},"2026-02-20",26.297,0.29,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":462,"volume":1067,"transactions":9,"vwap":1065},"2026-02-19",26.007,-0.096,0,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":115,"volume":585,"transactions":9,"vwap":1070},"2026-02-18",26.103,0.081,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":421,"volume":1067,"transactions":9,"vwap":1074},"2026-02-17",26.021999,0.005,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-02-13",25.93,26.08,25.92,26.017,0.07,0.27,6400,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-02-12",26.24,25.947,-0.428,-1.62,4500,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":239,"volume":1067,"transactions":9,"vwap":1094},"2026-02-11",26.375,0.179,{"date":1097,"open":1056,"high":1056,"low":1056,"close":1056,"change":1098,"percent_change":1083,"volume":585,"transactions":9,"vwap":1056},"2026-02-10",0.071,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":266,"volume":1067,"transactions":9,"vwap":1101},"2026-02-09",26.125,0.346,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1067,"transactions":9,"vwap":1105},"2026-02-06",25.779,0.648,2.58,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":387,"percent_change":1111,"volume":1067,"transactions":9,"vwap":1110},"2026-02-05",25.131,-2.07,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1028,"transactions":9,"vwap":1116},"2026-02-04",25.84,25.58,25.661,-0.082,-0.32,{"date":1120,"open":1121,"high":1122,"low":691,"close":1122,"change":1123,"percent_change":1124,"volume":959,"transactions":9,"vwap":1122},"2026-02-03",25.71,25.743,0.072,0.28,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":703,"volume":585,"transactions":9,"vwap":1127},"2026-02-02",25.671,0.147,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":998,"percent_change":1133,"volume":585,"transactions":9,"vwap":1132},"2026-01-30",26.78,25.524,-1.05,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-01-29",24.86,25.794,-0.052,-0.2,1300,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1066,"percent_change":462,"volume":585,"transactions":9,"vwap":1143},"2026-01-28",25.846,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":585,"transactions":9,"vwap":1146},"2026-01-27",25.942,0.382,1.49,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":538,"percent_change":1152,"volume":1067,"transactions":9,"vwap":1151},"2026-01-26",25.56,0.35,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1067,"transactions":9,"vwap":1155},"2026-01-23",25.47,0.152,0.6,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":711,"volume":739,"transactions":9,"vwap":1161},"2026-01-22",25.34,25.318,0.039,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":657,"volume":585,"transactions":9,"vwap":1165},"2026-01-21",25.279,0.254,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1067,"transactions":9,"vwap":1169},"2026-01-20",25.025,-0.482,-1.89,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":432,"volume":1067,"transactions":9,"vwap":1174},"2026-01-16",25.507,0.123,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":739,"transactions":9,"vwap":1178},"2026-01-15",25.384,0.11,0.44,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":721,"percent_change":722,"volume":1067,"transactions":9,"vwap":1183},"2026-01-14",25.274,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":585,"transactions":9,"vwap":1187},"2026-01-13",25.2,25.305,-0.322,-1.26,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":438,"volume":1067,"transactions":9,"vwap":1192},"2026-01-12",25.627,0.199,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":432,"volume":585,"transactions":9,"vwap":1197},"2026-01-09",25.31,25.428,0.121,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":144,"volume":1067,"transactions":9,"vwap":1201},"2026-01-08",25.307,-0.048,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":232,"percent_change":110,"volume":585,"transactions":9,"vwap":1206},"2026-01-07",25.37,25.355,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":51,"volume":585,"transactions":9,"vwap":1209},"2026-01-06",25.455,0.026,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1067,"transactions":9,"vwap":1213},"2026-01-05",25.429,0.335,1.33,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":333,"volume":1067,"transactions":9,"vwap":1218},"2026-01-02",25.094,0.129,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1118,"volume":1067,"transactions":9,"vwap":1222},"2025-12-31",24.965,-0.079,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":358,"volume":1067,"transactions":9,"vwap":1226},"2025-12-30",25.044001,-0.056,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":462,"volume":1067,"transactions":9,"vwap":1230},"2025-12-29",25.1,-0.093,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1067,"transactions":9,"vwap":1234},"2025-12-26",25.193,0.003,0.01,{"date":1238,"open":1024,"high":1024,"low":1024,"close":1024,"change":1239,"percent_change":1240,"volume":203,"transactions":9,"vwap":1024},"2025-12-24",0.126,0.5,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":51,"volume":1067,"transactions":9,"vwap":1243},"2025-12-23",25.063999,0.024,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":585,"transactions":9,"vwap":1247},"2025-12-22",25.040001,0.164,0.66,{"date":1251,"open":981,"high":981,"low":981,"close":981,"change":1175,"percent_change":1240,"volume":585,"transactions":9,"vwap":981},"2025-12-19",{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":895,"volume":1067,"transactions":9,"vwap":1254},"2025-12-18",24.753,0.176,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":959,"transactions":9,"vwap":1259},"2025-12-17",24.73,24.577,-0.157,-0.63,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-12-16",24.98,24.734,-0.106,-0.43,1600,{"date":1270,"open":1136,"high":1136,"low":1271,"close":1271,"change":1179,"percent_change":1180,"volume":585,"transactions":9,"vwap":1271},"2025-12-15",24.84,{"date":1273,"open":1274,"high":1274,"low":1258,"close":1258,"change":1275,"percent_change":595,"volume":585,"transactions":9,"vwap":1258},"2025-12-12",24.77,-0.151,{"date":1277,"open":1278,"high":318,"low":1279,"close":1279,"change":1280,"percent_change":1236,"volume":739,"transactions":9,"vwap":1279},"2025-12-11",24.94,24.881,0.002,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":585,"transactions":9,"vwap":1283},"2025-12-10",24.879,0.211,0.86,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":851,"percent_change":852,"volume":1067,"transactions":9,"vwap":1288},"2025-12-09",24.668,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1028,"transactions":9,"vwap":1294},"2025-12-08",24.67,24.7,24.63,24.671,-0.017,-0.07,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":711,"volume":739,"transactions":9,"vwap":1300},"2025-12-05",24.75,24.688,0.037,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":366,"volume":1067,"transactions":9,"vwap":1304},"2025-12-04",24.651,-0.009,{"date":1307,"open":503,"high":503,"low":503,"close":503,"change":1219,"percent_change":672,"volume":1067,"transactions":9,"vwap":503},"2025-12-03",{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":166,"percent_change":1311,"volume":1067,"transactions":9,"vwap":1310},"2025-12-02",24.531,0.49,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1067,"transactions":9,"vwap":1314},"2025-12-01",24.411,-0.164,-0.67,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":50,"transactions":9,"vwap":1319},"2025-11-28",24.575,-0.119,-0.48,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":585,"transactions":9,"vwap":1324},"2025-11-26",24.694,0.276,1.13,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1067,"transactions":9,"vwap":1329},"2025-11-25",24.418,0.277,1.15,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":407,"volume":1067,"transactions":9,"vwap":1334},"2025-11-24",24.141,-0.055,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":783,"volume":1342,"transactions":9,"vwap":1339},"2025-11-21",24.15,24.196,24.08,0.209,2900,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":846,"transactions":9,"vwap":1346},"2025-11-20",24.42,23.987,-0.125,-0.52,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":585,"transactions":9,"vwap":1351},"2025-11-19",24.112,-0.088,-0.36,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1133,"volume":746,"transactions":9,"vwap":1357},"2025-11-18",24.195,24.2,-0.256,{"date":1360,"open":923,"high":923,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":585,"transactions":9,"vwap":1361},"2025-11-17",24.456,-0.269,-1.09,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":186,"volume":585,"transactions":9,"vwap":1366},"2025-11-14",24.725,-0.102,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":881,"volume":846,"transactions":9,"vwap":1371},"2025-11-13",25.125,24.827,-0.253,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":711,"percent_change":1157,"volume":778,"transactions":9,"vwap":1375},"2025-11-12",25.08,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":852,"percent_change":366,"volume":959,"transactions":9,"vwap":1378},"2025-11-11",24.93,{"date":1380,"open":1278,"high":1278,"low":1278,"close":1278,"change":483,"percent_change":1381,"volume":846,"transactions":9,"vwap":1278},"2025-11-10",0.97,{"date":1383,"open":1292,"high":1292,"low":1292,"close":1292,"change":366,"percent_change":1384,"volume":1028,"transactions":9,"vwap":1292},"2025-11-07",-0.16,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1261,"volume":585,"transactions":9,"vwap":1387},"2025-11-06",24.74,-0.156,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":585,"transactions":9,"vwap":1391},"2025-11-05",24.896,0.106,0.43,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":550,"volume":1400,"transactions":9,"vwap":1398},"2025-11-04",24.853,24.87,24.79,-0.121,9300,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":156,"volume":585,"transactions":9,"vwap":1404},"2025-11-03",24.928,24.911,-0.104,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-10-31",25.11,25.014999,-0.086,-0.34,2100,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":407,"volume":1067,"transactions":9,"vwap":1415},"2025-10-30",25.101,-0.058,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":20,"volume":585,"transactions":9,"vwap":1419},"2025-10-29",25.159,-0.304,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":890,"percent_change":171,"volume":585,"transactions":9,"vwap":1423},"2025-10-28",25.463,{"date":1425,"open":1155,"high":1155,"low":1155,"close":1155,"change":1426,"percent_change":1427,"volume":739,"transactions":9,"vwap":1155},"2025-10-27",0.05,0.2,{"date":1429,"open":471,"high":471,"low":471,"close":471,"change":688,"percent_change":1430,"volume":1067,"transactions":9,"vwap":471},"2025-10-24",0.71,{"date":1432,"open":318,"high":528,"low":318,"close":528,"change":1433,"percent_change":1434,"volume":585,"transactions":9,"vwap":528},"2025-10-23",0.207,0.83,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":967,"percent_change":968,"volume":1067,"transactions":9,"vwap":1437},"2025-10-22",25.033001,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":144,"volume":585,"transactions":9,"vwap":1440},"2025-10-21",25.052999,-0.047,{"date":1443,"open":1001,"high":1001,"low":1230,"close":1230,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1230},"2025-10-20",0.19,0.76,3200,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1067,"percent_change":1067,"volume":959,"transactions":9,"vwap":1449},"2025-10-17",24.91,{"date":1451,"open":1449,"high":1449,"low":1449,"close":1449,"change":1320,"percent_change":1321,"volume":739,"transactions":9,"vwap":1449},"2025-10-16",{"date":1453,"open":1454,"high":1454,"low":331,"close":1455,"change":1456,"percent_change":1124,"volume":1457,"transactions":9,"vwap":1455},"2025-10-15",25.114,25.028999,0.069,6600,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1236,"percent_change":1462,"volume":1140,"transactions":9,"vwap":1461},"2025-10-14",25.059999,24.96,0.04,{"date":1464,"open":1264,"high":1264,"low":1465,"close":1465,"change":1466,"percent_change":1445,"volume":778,"transactions":9,"vwap":1465},"2025-10-13",24.95,0.189,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-10-10",25,24.761,-0.389,-1.55,7100,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":352,"percent_change":1478,"volume":739,"transactions":9,"vwap":1477},"2025-10-09",25.3,25.15,-1.18,{"date":1480,"open":1016,"high":1016,"low":1016,"close":1016,"change":247,"percent_change":783,"volume":1481,"transactions":9,"vwap":1016},"2025-10-08",600,{"date":1483,"open":1205,"high":1205,"low":1484,"close":1484,"change":1485,"percent_change":1316,"volume":723,"transactions":9,"vwap":1484},"2025-10-07",25.23,-0.17,{"date":1487,"open":1016,"high":1016,"low":1488,"close":1488,"change":852,"percent_change":366,"volume":1489,"transactions":9,"vwap":1488},"2025-10-06",25.4,2000,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":238,"volume":739,"transactions":9,"vwap":1492},"2025-10-03",25.41,0.042,{"date":1495,"open":384,"high":1496,"low":384,"close":1496,"change":1497,"percent_change":1083,"volume":959,"transactions":9,"vwap":1496},"2025-10-02",25.368,0.068,{"date":1499,"open":1476,"high":1476,"low":1476,"close":1476,"change":721,"percent_change":722,"volume":746,"transactions":9,"vwap":1476},"2025-10-01",{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1249,"volume":1505,"transactions":9,"vwap":1503},"2025-09-30",25.27,25.331,0.166,5000,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1067,"transactions":9,"vwap":1508},"2025-09-29",25.165,0.134,0.54,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":247,"volume":585,"transactions":9,"vwap":1513},"2025-09-26",25.031,0.055,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1067,"transactions":9,"vwap":1517},"2025-09-25",24.976,-0.261,-1.03,{"date":1521,"open":460,"high":460,"low":1522,"close":1522,"change":1399,"percent_change":1321,"volume":585,"transactions":9,"vwap":1522},"2025-09-24",25.237,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":839,"percent_change":1526,"volume":1067,"transactions":9,"vwap":1525},"2025-09-23",25.358,-0.24,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1082,"volume":1067,"transactions":9,"vwap":1529},"2025-09-22",25.418,0.017,{"date":1532,"open":1533,"high":861,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-09-19",25.5,25.401,-0.186,-0.73,2800,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1180,"volume":1067,"transactions":9,"vwap":1540},"2025-09-18",25.587,0.112,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1305,"percent_change":366,"volume":1067,"transactions":9,"vwap":1544},"2025-09-17",25.475,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":585,"transactions":9,"vwap":1547},"2025-09-16",25.484,-0.089,-0.35,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1244,"percent_change":538,"volume":585,"transactions":9,"vwap":1552},"2025-09-15",25.573,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1411,"volume":585,"transactions":9,"vwap":1555},"2025-09-12",25.549,-0.087,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1466,"percent_change":378,"volume":585,"transactions":9,"vwap":1559},"2025-09-11",25.636,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":585,"transactions":9,"vwap":1562},"2025-09-10",25.447,0.032,0.13,{"date":1566,"open":1567,"high":1567,"low":460,"close":1568,"change":1569,"percent_change":716,"volume":1028,"transactions":9,"vwap":1568},"2025-09-09",25.488,25.415,-0.037,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":247,"percent_change":783,"volume":585,"transactions":9,"vwap":1572},"2025-09-08",25.452,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":320,"percent_change":455,"volume":585,"transactions":9,"vwap":1575},"2025-09-05",25.232,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":585,"transactions":9,"vwap":1578},"2025-09-04",25.091999,0.142,0.57,{"date":1582,"open":1465,"high":1465,"low":1465,"close":1465,"change":647,"percent_change":483,"volume":1067,"transactions":9,"vwap":1465},"2025-09-03",{"date":1584,"open":231,"high":231,"low":231,"close":231,"change":352,"percent_change":20,"volume":585,"transactions":9,"vwap":231},"2025-09-02",{"date":1586,"open":1024,"high":1024,"low":1024,"close":1024,"change":1587,"percent_change":1267,"volume":585,"transactions":9,"vwap":1024},"2025-08-29",-0.109,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1179,"volume":585,"transactions":9,"vwap":1590},"2025-08-28",25.299,0.028,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1367,"percent_change":233,"volume":585,"transactions":9,"vwap":1594},"2025-08-27",25.271,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1426,"volume":1600,"transactions":9,"vwap":1598},"2025-08-26",25.29,25.373,0.013,5300,{"date":1602,"open":1603,"high":1604,"low":474,"close":474,"change":1358,"percent_change":254,"volume":1489,"transactions":9,"vwap":474},"2025-08-25",25.55,25.57,{"date":1606,"open":1607,"high":1608,"low":1492,"close":1608,"change":1609,"percent_change":657,"volume":1268,"transactions":9,"vwap":1608},"2025-08-22",25.44,25.616,0.256,{"date":1611,"open":1612,"high":474,"low":1612,"close":474,"change":144,"percent_change":94,"volume":585,"transactions":9,"vwap":474},"2025-08-21",25.352,{"date":1614,"open":1603,"high":1603,"low":1603,"close":1603,"change":1179,"percent_change":1393,"volume":585,"transactions":9,"vwap":1603},"2025-08-20",{"date":1616,"open":1607,"high":1607,"low":1607,"close":1607,"change":1617,"percent_change":952,"volume":1067,"transactions":9,"vwap":1607},"2025-08-19",-0.064,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1162,"percent_change":711,"volume":585,"transactions":9,"vwap":1620},"2025-08-18",25.504,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1530,"percent_change":1082,"volume":1067,"transactions":9,"vwap":1623},"2025-08-15",25.465,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1564,"volume":1067,"transactions":9,"vwap":1626},"2025-08-14",25.448,0.033,{"date":1629,"open":1568,"high":1568,"low":1568,"close":1568,"change":1630,"percent_change":320,"volume":585,"transactions":9,"vwap":1568},"2025-08-13",0.035,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1198,"percent_change":432,"volume":585,"transactions":9,"vwap":1633},"2025-08-12",25.38,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":909,"percent_change":1637,"volume":585,"transactions":9,"vwap":1636},"2025-08-11",25.259,-0.46,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":285,"volume":1067,"transactions":9,"vwap":1640},"2025-08-08",25.375,-0.115,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":585,"transactions":9,"vwap":1645},"2025-08-07",25.46,25.49,0.195,0.77,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":688,"volume":1067,"transactions":9,"vwap":1650},"2025-08-06",25.295,0.046,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":366,"percent_change":1384,"volume":1067,"transactions":9,"vwap":1654},"2025-08-05",25.249,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1658},"2025-08-04",25.268,25.289,25.264,0.295,1.18,2300,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":585,"transactions":9,"vwap":1665},"2025-08-01",24.994,-0.137,-0.55,{"date":1669,"open":1110,"high":1110,"low":1110,"close":1110,"change":828,"percent_change":1670,"volume":585,"transactions":9,"vwap":1110},"2025-07-31",-0.68,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1067,"transactions":9,"vwap":1673},"2025-07-30",25.303,-0.207,-0.81,{"date":1677,"open":861,"high":861,"low":861,"close":861,"change":1678,"percent_change":1510,"volume":1067,"transactions":9,"vwap":861},"2025-07-29",0.137,{"date":1680,"open":1598,"high":1598,"low":1598,"close":1598,"change":1681,"percent_change":1682,"volume":1067,"transactions":9,"vwap":1598},"2025-07-28",-0.516,-1.99,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1353,"volume":173,"transactions":9,"vwap":1685},"2025-07-25",25.889,-0.094,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":352,"volume":585,"transactions":9,"vwap":1689},"2025-07-24",25.983,-0.078,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1067,"transactions":9,"vwap":1693},"2025-07-23",26.061001,0.232,0.9,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1666,"percent_change":387,"volume":585,"transactions":9,"vwap":1698},"2025-07-22",25.829,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":247,"volume":1067,"transactions":9,"vwap":1701},"2025-07-21",25.966,0.057,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":232,"volume":1067,"transactions":9,"vwap":1705},"2025-07-18",25.909,-0.027,{"date":1708,"open":714,"high":1709,"low":714,"close":1709,"change":1710,"percent_change":1711,"volume":585,"transactions":9,"vwap":1709},"2025-07-17",25.936,0.065,0.25,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1239,"percent_change":1311,"volume":1067,"transactions":9,"vwap":1714},"2025-07-16",25.871,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1388,"percent_change":1718,"volume":1067,"transactions":9,"vwap":1717},"2025-07-15",25.745,-0.6,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":733,"volume":1067,"transactions":9,"vwap":1721},"2025-07-14",25.901,-0.202,{"date":1724,"open":1070,"high":1070,"low":1070,"close":1070,"change":1725,"percent_change":1726,"volume":585,"transactions":9,"vwap":1070},"2025-07-11",-0.209,-0.79,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-07-10",26.312,0.107,0.41,26665,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1071,"percent_change":115,"volume":1737,"transactions":9,"vwap":1736},"2025-07-09",26.33,26.205,26700,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":851,"percent_change":852,"volume":1067,"transactions":9,"vwap":1740},"2025-07-08",26.124,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":247,"volume":1067,"transactions":9,"vwap":1743},"2025-07-07",26.127,0.058,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":225,"volume":1067,"transactions":9,"vwap":1747},"2025-07-03",26.069,0.007,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1067,"transactions":9,"vwap":1751},"2025-07-02",26.062,-0.204,-0.78,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1275,"percent_change":490,"volume":585,"transactions":9,"vwap":1757},"2025-07-01",26.29,26.266,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":585,"transactions":9,"vwap":1760},"2025-06-30",26.417,0.101,0.38,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1249,"volume":1481,"transactions":9,"vwap":1767},"2025-06-27",26.32,26.221,26.316,0.173,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1331,"volume":585,"transactions":9,"vwap":1771},"2025-06-26",26.143,0.297,{"date":1774,"open":1143,"high":1143,"low":1143,"close":1143,"change":721,"percent_change":722,"volume":1067,"transactions":9,"vwap":1143},"2025-06-25",{"date":1776,"open":879,"high":879,"low":879,"close":879,"change":393,"percent_change":1240,"volume":585,"transactions":9,"vwap":879},"2025-06-24",{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":688,"percent_change":260,"volume":1067,"transactions":9,"vwap":1779},"2025-06-23",25.749,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1587,"percent_change":156,"volume":585,"transactions":9,"vwap":1782},"2025-06-20",25.569,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1462,"volume":585,"transactions":9,"vwap":1786},"2025-06-18",25.74,25.678,0.011,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":920,"percent_change":20,"volume":585,"transactions":9,"vwap":1791},"2025-06-17",25.79,25.667,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1514,"percent_change":1796,"volume":739,"transactions":9,"vwap":1795},"2025-06-16",26.01,25.977,0.21,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1013,"volume":739,"transactions":9,"vwap":1800},"2025-06-13",25.99,25.922,-0.244,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1285,"volume":1067,"transactions":9,"vwap":1804},"2025-06-12",26.166,0.222,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":333,"volume":1481,"transactions":9,"vwap":1810},"2025-06-11",25.905,25.995,25.944,0.133,{"date":1813,"open":1814,"high":849,"low":1815,"close":1816,"change":1817,"percent_change":1348,"volume":1818,"transactions":9,"vwap":1816},"2025-06-10",25.95,25.7,25.811,-0.135,94800,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":284,"volume":1825,"transactions":9,"vwap":1823},"2025-06-09",26.15,25.885,25.946,-0.029,3600,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1569,"percent_change":934,"volume":585,"transactions":9,"vwap":1828},"2025-06-06",25.975,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":238,"volume":585,"transactions":9,"vwap":1831},"2025-06-05",26.011999,0.043,{"date":1834,"open":871,"high":871,"low":871,"close":871,"change":1835,"percent_change":1580,"volume":585,"transactions":9,"vwap":871},"2025-06-04",0.146,{"date":1837,"open":855,"high":1838,"low":855,"close":1838,"change":1801,"percent_change":662,"volume":1839,"transactions":9,"vwap":1838},"2025-06-03",25.823,76800,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":619,"volume":1481,"transactions":9,"vwap":1843},"2025-06-02",25.911,26.066999,0.243,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":115,"volume":585,"transactions":9,"vwap":1847},"2025-05-30",25.824,0.08,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":585,"transactions":9,"vwap":1851},"2025-05-29",25.744,0.076,0.3,{"date":1855,"open":1790,"high":1790,"low":1856,"close":1856,"change":1857,"percent_change":1316,"volume":1858,"transactions":9,"vwap":1856},"2025-05-28",25.668,-0.174,77400,{"date":1860,"open":849,"high":849,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":585,"transactions":9,"vwap":1861},"2025-05-27",25.842,0.117,0.45,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1731,"volume":585,"transactions":9,"vwap":1866},"2025-05-23",25.725,0.105,{"date":1869,"open":691,"high":691,"low":1115,"close":691,"change":1870,"percent_change":1871,"volume":1489,"transactions":9,"vwap":691},"2025-05-22",-0.152,-0.59,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":998,"volume":585,"transactions":9,"vwap":1876},"2025-05-21",25.86,25.765,25.772,-0.069,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":702,"percent_change":134,"volume":585,"transactions":9,"vwap":1880},"2025-05-20",25.841,{"date":1882,"open":1883,"high":1883,"low":1884,"close":685,"change":688,"percent_change":1430,"volume":1885,"transactions":9,"vwap":685},"2025-05-19",25.85,25.679,78600,{"date":1887,"open":1016,"high":861,"low":1016,"close":861,"change":1888,"percent_change":339,"volume":959,"transactions":9,"vwap":861},"2025-05-16",0.094,{"date":179,"open":1476,"high":471,"low":1476,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},25.416,0.116,0.46,800]