[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTRA":3,"homepage-market-summary":27,"stock-historical-MTRA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MTRA","2026-10-05",{"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},"Invesco International Growth Focus ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6768,0.18037,"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},26.65,26.5218,0.1282,0.48,105.560957,27.7,23.333,6180.592471521913,76,334,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},275,110958,37060128.710352,-87.55,"2016-02-10",[179,182,190,199,206,216,224,230,236,244,252,260,267,275,281,290,298,308,318,328,336,346,355,365,373,383,390,399,406,413,423,428,435,441,448,454,463,471,478,487,494,503,513,518,525,533,539,547,555,562,568,574,583,588,595,603,609,614,620,626,631,638,644,651,657,662,666,671,677,684,691,698,703,709,714,721,725,730,736,741,746,753,760,765,771,776,780,787,794,799,804,809,814,819,824,829,834,838,843,848,852,857,863,871,877,882,888,893,897,902,907,914,919,926,931,935,940,945,950,955,960,965,970,975,982,987,992,998,1002,1007,1011,1015,1019,1025,1030,1035,1040,1047,1052,1057,1064,1068,1074,1079,1084,1088,1093,1098,1104,1109,1114,1120,1125,1131,1136,1141,1146,1151,1159,1164,1170,1175,1180,1186,1191,1196,1202,1206,1209,1214,1219,1224,1227,1231,1236,1241,1245,1253,1258,1263,1268,1273,1278,1285,1290,1296,1299,1304,1308,1313,1317,1322,1326,1330,1334,1338,1342,1348,1355,1360,1365,1370,1373,1377,1380,1386,1391,1397,1402,1408,1412,1416,1419,1423,1428,1434,1439,1444,1448,1454,1458,1462,1465,1470,1473,1478,1482,1487,1493,1498,1503,1508,1512,1516,1522,1529,1534,1540,1545,1548,1554,1557,1561,1565,1572,1578,1584,1589,1594,1598,1602,1604,1608,1612,1617,1621,1626,1631,1637,1642,1647,1653,1659,1665,1672,1679,1684,1691,1696,1699,1705,1711,1715,1718,1722,1728,1733,1740,1745,1750,1757,1762,1768,1773,1779,1784,1789,1795,1801,1807,1814,1818,1821,1825,1829,1833,1837,1841,1845,1848,1852,1856,1860,1865,1868,1871,1875,1877,1881,1884,1887,1890,1894,1897,1901,1906,1910,1914,1918,1921,1926,1929,1933,1936,1941,1946,1950,1955,1960,1963,1965,1969,1973,1980],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},9,26.6477,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",26.45,0.3,1.14,127,23,26.4599,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",26.1152,26.2218,-0.1654,-0.63,296.052,22,26.1138,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":204,"vwap":205},"2026-09-30",26.3872,-0.2308,-0.87,12,26.5511,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.6,26.618,26.53,0.0618,0.23,134980,15,26.5301,{"date":217,"open":208,"high":208,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.5562,-0.106,-0.4,249,19,26.581,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":108,"volume":228,"transactions":204,"vwap":229},"2026-09-25",26.6622,0.1909,11,26.568,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":228,"transactions":204,"vwap":235},"2026-09-24",26.4713,0.0182,0.07,26.4064,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":214,"vwap":243},"2026-09-23",26.66,26.4531,-0.3975,-1.48,620,26.6503,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",26.8506,0.112,0.42,38,13,26.7897,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":250,"vwap":259},"2026-09-21",26.62,26.7386,0.3896,1.48,112,26.6145,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":214,"vwap":266},"2026-09-18",26.349,-0.0186,-0.07,14,26.277,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",26.3676,0.4212,1.62,511,56,26.3839,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":204,"transactions":250,"vwap":280},"2026-09-16",25.9464,-0.0076,-0.03,26.0551,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":222,"vwap":289},"2026-09-15",25.98,25.88,25.954,-0.127,-0.49,69707.026,25.8803,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",26.081,-0.4545,-1.71,175.1,24,26.0089,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",26.46,26.58,26.5355,0.2655,1.01,4057,105,26.5123,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",26.33,26.34,26.27,-0.3242,-1.22,2713.429441,36,26.2952,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",26.72,26.74,26.5942,-0.3816,-1.41,1643.812805,63,26.6893,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":197,"vwap":335},"2026-09-08",27.03,26.9758,-0.0362,-0.13,907,27.0372,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",26.95,27.012,26.93,0.1668,0.62,1834,33,26.9606,{"date":347,"open":348,"high":348,"low":238,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",26.86,26.8452,0.1591,0.6,1979.44238,26,26.756,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":296,"vwap":364},"2026-09-02",26.69,26.71,26.662,26.6861,0.0096,0.04,1406,26.6821,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":197,"vwap":372},"2026-09-01",26.64,26.6765,-0.2884,-1.07,133,26.6596,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",27.06,26.96,26.9649,-0.2081,-0.77,31087,18,26.9607,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":250,"vwap":389},"2026-08-28",27.173,-0.1901,-0.69,13.448226,27.3364,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":264,"volume":396,"transactions":397,"vwap":398},"2026-08-27",27.49,27.34,27.3631,-0.0198,772,20,27.3802,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":344,"transactions":404,"vwap":405},"2026-08-26",27.3829,-0.0907,-0.33,16,27.4831,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":404,"vwap":412},"2026-08-25",27.4736,0.2775,1.02,21.92281,27.4102,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",27.29,27.19,27.1961,-0.1798,-0.66,1437,27,27.235,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":304,"volume":204,"transactions":204,"vwap":427},"2026-08-21",27.3759,0.2743,27.3261,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":187,"transactions":214,"vwap":434},"2026-08-20",27.16,27.1016,0.0796,0.29,27.1393,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":228,"transactions":228,"vwap":440},"2026-08-19",27.022,0.092,0.34,27.0373,{"date":442,"open":340,"high":340,"low":443,"close":340,"change":444,"percent_change":445,"volume":446,"transactions":265,"vwap":447},"2026-08-18",26.92,-0.4918,-1.79,412,26.9291,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":250,"transactions":204,"vwap":453},"2026-08-17",27.4218,0.0279,0.1,27.4843,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",27.43,27.3939,-0.0829,-0.3,222,17,27.4308,{"date":464,"open":392,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":265,"vwap":412},"2026-08-13",27.55,27.41,27.4768,0.0609,0.22,202529,{"date":472,"open":392,"high":392,"low":473,"close":473,"change":474,"percent_change":20,"volume":475,"transactions":476,"vwap":477},"2026-08-12",27.4159,0.1311,208,8,27.4881,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":222,"vwap":486},"2026-08-11",27.4,27.27,27.2848,0.1489,0.55,1331,27.3713,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":476,"vwap":493},"2026-08-10",27.1359,-0.1039,-0.38,35,27.1507,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":250,"vwap":502},"2026-08-07",27.33,27.21,27.2398,0.3001,1.11,676.511,27.312,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",26.99,27.08,26.9397,-0.2061,-0.76,5044,37,27.3051,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":439,"volume":265,"transactions":180,"vwap":517},"2026-08-05",27.1458,0.0922,27.1598,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":476,"vwap":524},"2026-08-04",27.0536,0.427,1.6,44,27.0104,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",26.6266,0.0999,0.38,709,50,26.5977,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":265,"transactions":476,"vwap":538},"2026-07-31",26.5267,-0.0478,-0.18,26.4996,{"date":540,"open":300,"high":541,"low":300,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",26.5745,0.8465,3.29,13896.809524,59,26.506,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",25.728,-0.2322,-0.89,142.422,10,25.9844,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":419,"volume":559,"transactions":560,"vwap":561},"2026-07-28",25.9602,-0.1733,30,6,25.7865,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":439,"volume":222,"transactions":566,"vwap":567},"2026-07-27",26.1335,0.0897,7,26.0777,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":333,"volume":572,"transactions":180,"vwap":573},"2026-07-24",26.0438,-0.034,9.38,26.1131,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":180,"vwap":582},"2026-07-23",26.085,26.12,26.0778,-0.3121,-1.18,305.378745,26.099,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":195,"volume":180,"transactions":566,"vwap":587},"2026-07-22",26.3899,-0.1674,26.4317,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":566,"vwap":590},"2026-07-21",26.56,26.5573,0.4571,1.75,72341.137464,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",26.1002,-0.1023,-0.39,6.277,5,26.2949,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":566,"transactions":601,"vwap":608},"2026-07-17",26.2025,-0.3896,-1.47,26.0736,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":314,"volume":265,"transactions":601,"vwap":613},"2026-07-16",26.5921,-0.3283,26.6732,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":118,"volume":560,"transactions":618,"vwap":619},"2026-07-15",26.9204,0.1681,4,26.8792,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":404,"transactions":601,"vwap":625},"2026-07-14",26.7523,0.3645,1.38,26.799,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":445,"volume":560,"transactions":618,"vwap":630},"2026-07-13",26.3878,-0.4802,26.5325,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-10",26.91,26.868,-0.004,-0.01,1500,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",26.872,0.229,0.86,100,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-08",26.35,26.643,-0.201,-0.75,88300,{"date":652,"open":348,"high":348,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-07",26.844,-0.603,-2.2,1900,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":643,"transactions":9,"vwap":659},"2026-07-06",27.447,0.459,1.7,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":84,"volume":643,"transactions":9,"vwap":664},"2026-07-02",26.988,-0.064,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":643,"transactions":9,"vwap":668},"2026-07-01",27.052,-0.498,-1.81,{"date":672,"open":673,"high":674,"low":673,"close":465,"change":675,"percent_change":676,"volume":656,"transactions":9,"vwap":465},"2026-06-30",27.425,27.57,0.423,1.56,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-29",27.059999,27.127,0.258,0.96,300,{"date":685,"open":358,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-06-26",26.869,26.7,-0.195,-0.72,800,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-25",27.225,27.063999,0.318,1.19,200,{"date":699,"open":301,"high":700,"low":301,"close":700,"change":701,"percent_change":702,"volume":690,"transactions":9,"vwap":700},"2026-06-24",26.746,0.103,0.39,{"date":704,"open":705,"high":705,"low":647,"close":647,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":647},"2026-06-23",26.809,-0.942,-3.41,400,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":484,"volume":697,"transactions":9,"vwap":712},"2026-06-22",27.59,27.585,0.15,{"date":715,"open":466,"high":716,"low":466,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-18",27.455,27.435,0.561,2.09,108000,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":333,"volume":643,"transactions":9,"vwap":723},"2026-06-17",26.874,-0.035,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":491,"volume":683,"transactions":9,"vwap":728},"2026-06-16",26.94,26.909,-0.102,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":697,"transactions":9,"vwap":733},"2026-06-15",27.030001,27.011,0.522,1.97,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":643,"transactions":9,"vwap":738},"2026-06-12",26.489,0.094,0.36,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":683,"transactions":9,"vwap":743},"2026-06-11",26.395,0.85,3.33,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-10",26.07,25.545,-0.531,-2.04,1200,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-09",25.515,26.076,0.015,0.06,700,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":681,"percent_change":170,"volume":683,"transactions":9,"vwap":764},"2026-06-08",26.11,26.195,26.061001,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":683,"transactions":9,"vwap":768},"2026-06-05",26.31,25.803,-1.241,-4.59,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":643,"transactions":9,"vwap":773},"2026-06-04",27.044001,-0.016,-0.06,{"date":777,"open":679,"high":679,"low":679,"close":679,"change":778,"percent_change":779,"volume":643,"transactions":9,"vwap":679},"2026-06-03",-0.154,-0.57,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-02",27.13,27.214,0.174,0.64,1600,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-01",27.1,27.040001,0.183,0.68,69300,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":469,"volume":708,"transactions":9,"vwap":797},"2026-05-29",26.9,26.857,0.059,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":643,"transactions":9,"vwap":801},"2026-05-28",26.798,0.212,0.8,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":433,"volume":808,"transactions":9,"vwap":806},"2026-05-27",26.586,0.076,0,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":643,"transactions":9,"vwap":811},"2026-05-26",26.51,0.482,1.85,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":643,"transactions":9,"vwap":816},"2026-05-22",26.028,-0.066,-0.25,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":643,"transactions":9,"vwap":821},"2026-05-21",26.094,0.278,1.08,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":643,"transactions":9,"vwap":826},"2026-05-20",25.816,0.636,2.53,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":643,"transactions":9,"vwap":831},"2026-05-19",25.18,-0.358,-1.4,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":20,"volume":643,"transactions":9,"vwap":836},"2026-05-18",25.538,0.122,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":643,"transactions":9,"vwap":840},"2026-05-15",25.416,-0.732,-2.8,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":643,"transactions":9,"vwap":845},"2026-05-14",26.148,-0.014,-0.05,{"date":849,"open":762,"high":850,"low":762,"close":850,"change":695,"percent_change":851,"volume":683,"transactions":9,"vwap":850},"2026-05-13",26.162,1.23,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":643,"transactions":9,"vwap":854},"2026-05-12",25.844,-0.503,-1.91,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-11",26.347,-0.134,-0.51,1100,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-05-08",26.41,26.481,26.4,0.376,1.44,26400,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":643,"transactions":9,"vwap":874},"2026-05-07",26.49,26.105,-0.589,-2.21,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":643,"transactions":9,"vwap":879},"2026-05-06",26.694,0.934,3.63,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":697,"transactions":9,"vwap":885},"2026-05-05",25.67,25.76,0.404,1.59,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":643,"transactions":9,"vwap":890},"2026-05-04",25.356,-0.179,-0.7,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":264,"volume":808,"transactions":9,"vwap":895},"2026-05-01",25.535,-0.017,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":643,"transactions":9,"vwap":899},"2026-04-30",25.552,0.534,2.13,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":643,"transactions":9,"vwap":904},"2026-04-29",25.018,-0.256,-1.01,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-28",25.17,25.274,-0.408,-1.59,80300,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":643,"transactions":9,"vwap":916},"2026-04-27",25.682,0.062,0.24,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":752,"transactions":9,"vwap":922},"2026-04-24",25.48,25.62,25.47,0.313,1.24,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":643,"transactions":9,"vwap":928},"2026-04-23",25.307,-0.464,-1.8,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":279,"volume":643,"transactions":9,"vwap":933},"2026-04-22",25.771,-0.007,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":643,"transactions":9,"vwap":937},"2026-04-21",25.778,-0.443,-1.69,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":643,"transactions":9,"vwap":942},"2026-04-20",26.221,-0.163,-0.62,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":643,"transactions":9,"vwap":947},"2026-04-17",26.384,0.559,2.16,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":643,"transactions":9,"vwap":952},"2026-04-16",25.825,-0.093,-0.36,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":643,"transactions":9,"vwap":957},"2026-04-15",25.918,0.037,0.14,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":643,"transactions":9,"vwap":962},"2026-04-14",25.881,0.363,1.42,{"date":966,"open":967,"high":968,"low":909,"close":968,"change":969,"percent_change":159,"volume":708,"transactions":9,"vwap":968},"2026-04-13",25.31,25.518,0.223,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":643,"transactions":9,"vwap":972},"2026-04-10",25.295,0.064,0.25,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-09",25.13,25.231,-0.139,-0.55,31600,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":643,"transactions":9,"vwap":984},"2026-04-08",25.37,1.003,4.12,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":665,"percent_change":991,"volume":683,"transactions":9,"vwap":990},"2026-04-07",24.02,24.367,-0.26,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-06",24.431,0.149,0.61,500,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":943,"percent_change":1001,"volume":643,"transactions":9,"vwap":1000},"2026-04-02",24.282,-0.67,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":643,"transactions":9,"vwap":1004},"2026-04-01",24.445,0.328,1.36,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":108,"percent_change":1010,"volume":643,"transactions":9,"vwap":1009},"2026-03-31",24.117,3.08,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":973,"percent_change":1014,"volume":643,"transactions":9,"vwap":1013},"2026-03-30",23.397,0.27,{"date":1016,"open":23,"high":23,"low":23,"close":23,"change":1017,"percent_change":1018,"volume":643,"transactions":9,"vwap":23},"2026-03-27",-0.326,-1.38,{"date":1020,"open":296,"high":296,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-26",23.659,-0.513,-2.12,102800,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":643,"transactions":9,"vwap":1027},"2026-03-25",24.172,0.181,0.75,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":643,"transactions":9,"vwap":1032},"2026-03-24",23.991,-0.226,-0.93,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":643,"transactions":9,"vwap":1037},"2026-03-23",24.217,0.537,2.27,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-20",23.63,23.68,-0.588,-2.42,1400,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":643,"transactions":9,"vwap":1049},"2026-03-19",24.268,-0.103,-0.42,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":643,"transactions":9,"vwap":1054},"2026-03-18",24.371,-0.478,-1.92,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":123,"volume":1063,"transactions":9,"vwap":1061},"2026-03-17",24.9,24.95,24.849,0.243,6700,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":676,"volume":643,"transactions":9,"vwap":1066},"2026-03-16",24.606,0.378,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":697,"transactions":9,"vwap":1071},"2026-03-13",24.35,24.228,-0.22,-0.9,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":643,"transactions":9,"vwap":1076},"2026-03-12",24.448,-0.501,-2.01,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":643,"transactions":9,"vwap":1081},"2026-03-11",24.949,-0.036,-0.14,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":234,"percent_change":1087,"volume":643,"transactions":9,"vwap":1086},"2026-03-10",24.985,0.28,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":154,"volume":697,"transactions":9,"vwap":1091},"2026-03-09",24.32,24.915,0.166,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":643,"transactions":9,"vwap":1095},"2026-03-06",24.749,-0.304,-1.21,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":643,"transactions":9,"vwap":1101},"2026-03-05",25.1,25.052999,-0.389,-1.53,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":643,"transactions":9,"vwap":1106},"2026-03-04",25.442,0.322,1.28,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":643,"transactions":9,"vwap":1111},"2026-03-03",25.12,-0.755,-2.92,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":697,"transactions":9,"vwap":1117},"2026-03-02",25.7,25.875,-0.491,-1.86,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":643,"transactions":9,"vwap":1122},"2026-02-27",26.366,-0.085,-0.32,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":708,"transactions":9,"vwap":1128},"2026-02-26",26.305,26.451,0.033,0.12,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":959,"percent_change":1135,"volume":697,"transactions":9,"vwap":1134},"2026-02-25",26.407,26.418,0.53,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":643,"transactions":9,"vwap":1138},"2026-02-24",26.278,0.245,0.94,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":808,"transactions":9,"vwap":1143},"2026-02-23",26.033001,-0.317,-1.2,{"date":1147,"open":1148,"high":646,"low":1148,"close":646,"change":1149,"percent_change":1150,"volume":697,"transactions":9,"vwap":646},"2026-02-20",26.25,0.239,0.92,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-02-19",26.055,26.111,25.96,-0.401,-1.51,600,{"date":1160,"open":1161,"high":1162,"low":184,"close":1162,"change":1163,"percent_change":500,"volume":171,"transactions":9,"vwap":1162},"2026-02-18",26.5,26.512,0.291,{"date":1165,"open":1166,"high":942,"low":1167,"close":942,"change":1168,"percent_change":1169,"volume":759,"transactions":9,"vwap":942},"2026-02-17",26.059999,26.049999,-0.071,-0.27,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":775,"volume":697,"transactions":9,"vwap":1173},"2026-02-13",26.265,26.292,-0.015,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":808,"transactions":9,"vwap":1177},"2026-02-12",26.307,-0.386,-1.45,{"date":1181,"open":254,"high":1182,"low":254,"close":1183,"change":1184,"percent_change":83,"volume":1185,"transactions":9,"vwap":1183},"2026-02-11",26.76,26.693,-0.215,2100,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":808,"transactions":9,"vwap":1188},"2026-02-10",26.908,0.086,0.32,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":643,"transactions":9,"vwap":1193},"2026-02-09",26.822,0.216,0.81,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":683,"transactions":9,"vwap":1199},"2026-02-06",26.411,26.606,0.488,1.87,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":906,"volume":643,"transactions":9,"vwap":1204},"2026-02-05",26.118,-0.266,{"date":1207,"open":947,"high":947,"low":947,"close":947,"change":1208,"percent_change":419,"volume":643,"transactions":9,"vwap":947},"2026-02-04",-0.176,{"date":1210,"open":1211,"high":1211,"low":590,"close":590,"change":1212,"percent_change":1213,"volume":643,"transactions":9,"vwap":590},"2026-02-03",26.902,-0.555,-2.05,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":697,"transactions":9,"vwap":1216},"2026-02-02",27.115,0.189,0.7,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":643,"transactions":9,"vwap":1221},"2026-01-30",26.926,-0.391,-1.43,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":264,"percent_change":991,"volume":643,"transactions":9,"vwap":1226},"2026-01-29",27.317,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":509,"volume":643,"transactions":9,"vwap":1229},"2026-01-28",27.387,-0.21,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":643,"transactions":9,"vwap":1233},"2026-01-27",27.597,0.248,0.91,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1087,"volume":683,"transactions":9,"vwap":1239},"2026-01-26",27.25,27.349,0.077,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":758,"volume":643,"transactions":9,"vwap":1243},"2026-01-23",27.272,0.016,{"date":1246,"open":1247,"high":466,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-22",27.399,27.23,27.256,0.158,0.58,2000,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":643,"transactions":9,"vwap":1255},"2026-01-21",27.098,0.383,1.43,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":643,"transactions":9,"vwap":1260},"2026-01-20",26.715,-0.616,-2.25,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":643,"transactions":9,"vwap":1265},"2026-01-16",27.331,-0.084,-0.31,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":643,"transactions":9,"vwap":1270},"2026-01-15",27.415,0.029,0.11,{"date":1274,"open":496,"high":1275,"low":496,"close":1275,"change":1276,"percent_change":1277,"volume":1046,"transactions":9,"vwap":1275},"2026-01-14",27.386,0.007,0.03,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":752,"transactions":9,"vwap":1282},"2026-01-13",27.419,27.281,27.379,-0.321,-1.16,{"date":1286,"open":466,"high":22,"low":466,"close":22,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":22},"2026-01-12",0.445,1.63,2600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":697,"transactions":9,"vwap":1293},"2026-01-09",27.145,27.255,0.175,0.65,{"date":1297,"open":1298,"high":1298,"low":505,"close":506,"change":635,"percent_change":636,"volume":697,"transactions":9,"vwap":506},"2026-01-08",27.12,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":403,"volume":643,"transactions":9,"vwap":1302},"2026-01-07",27.055,27.084,-0.091,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":996,"volume":808,"transactions":9,"vwap":1306},"2026-01-06",27.175,0.165,{"date":1309,"open":443,"high":1310,"low":443,"close":1310,"change":1311,"percent_change":1312,"volume":997,"transactions":9,"vwap":1310},"2026-01-05",27.01,0.41,1.54,{"date":1314,"open":865,"high":208,"low":865,"close":208,"change":1315,"percent_change":1316,"volume":1046,"transactions":9,"vwap":208},"2026-01-02",0.396,1.51,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":954,"volume":643,"transactions":9,"vwap":1320},"2025-12-31",26.3,26.204,-0.095,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":234,"volume":643,"transactions":9,"vwap":1324},"2025-12-30",26.299,0.019,{"date":1327,"open":1148,"high":1328,"low":1148,"close":1328,"change":1329,"percent_change":509,"volume":683,"transactions":9,"vwap":1328},"2025-12-29",26.28,-0.2,{"date":1331,"open":184,"high":1332,"low":184,"close":1332,"change":1333,"percent_change":996,"volume":697,"transactions":9,"vwap":1332},"2025-12-26",26.48,0.16,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1272,"volume":643,"transactions":9,"vwap":1336},"2025-12-24",26.32,0.028,{"date":1339,"open":1340,"high":1173,"low":1340,"close":1173,"change":1341,"percent_change":702,"volume":786,"transactions":9,"vwap":1173},"2025-12-23",26.22,0.102,{"date":1343,"open":1344,"high":1344,"low":353,"close":1345,"change":1346,"percent_change":459,"volume":1347,"transactions":9,"vwap":1345},"2025-12-22",26.52,26.19,-0.08,15100,{"date":1349,"open":1350,"high":1351,"low":312,"close":312,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":312},"2025-12-19",26.37,26.38,0.082,0.31,39600,{"date":1356,"open":577,"high":1357,"low":577,"close":1357,"change":1358,"percent_change":1195,"volume":1359,"transactions":9,"vwap":1357},"2025-12-18",26.188,0.211,192200,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":808,"transactions":9,"vwap":1362},"2025-12-17",25.977,-0.259,-0.99,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":643,"transactions":9,"vwap":1367},"2025-12-16",26.236,-0.114,-0.43,{"date":1371,"open":646,"high":646,"low":646,"close":646,"change":1372,"percent_change":1190,"volume":643,"transactions":9,"vwap":646},"2025-12-15",0.085,{"date":1374,"open":1172,"high":1172,"low":1172,"close":1172,"change":1375,"percent_change":1376,"volume":643,"transactions":9,"vwap":1172},"2025-12-12",-0.216,-0.82,{"date":1378,"open":866,"high":866,"low":866,"close":866,"change":1379,"percent_change":439,"volume":808,"transactions":9,"vwap":866},"2025-12-11",0.091,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":147,"volume":171,"transactions":9,"vwap":1383},"2025-12-10",26.16,26.39,26.15,0.305,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":808,"transactions":9,"vwap":1388},"2025-12-09",26.084999,-0.161,-0.61,{"date":1392,"open":1319,"high":1319,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":708,"transactions":9,"vwap":1394},"2025-12-08",26.171,26.246,-0.051,-0.19,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":643,"transactions":9,"vwap":1399},"2025-12-05",26.297,0.117,0.45,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":697,"transactions":9,"vwap":1405},"2025-12-04",26.17,26.18,-0.025,-0.1,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":785,"volume":808,"transactions":9,"vwap":1410},"2025-12-03",26.205,0.167,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1135,"volume":643,"transactions":9,"vwap":1414},"2025-12-02",26.038,0.138,{"date":1417,"open":283,"high":283,"low":1418,"close":1418,"change":891,"percent_change":387,"volume":683,"transactions":9,"vwap":1418},"2025-12-01",25.9,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1372,"percent_change":1422,"volume":643,"transactions":9,"vwap":1421},"2025-11-28",26.079,0.33,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":643,"transactions":9,"vwap":1425},"2025-11-26",25.994,0.264,1.03,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1218,"volume":1185,"transactions":9,"vwap":1432},"2025-11-25",25.84,25.855,25.73,0.179,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":643,"transactions":9,"vwap":1436},"2025-11-24",25.551,0.188,0.74,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":808,"transactions":9,"vwap":1441},"2025-11-21",25.363,0.374,1.5,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1222,"percent_change":1447,"volume":808,"transactions":9,"vwap":1446},"2025-11-20",24.989,-1.54,{"date":1449,"open":967,"high":1450,"low":967,"close":1451,"change":1452,"percent_change":1453,"volume":708,"transactions":9,"vwap":1451},"2025-11-19",25.43,25.38,-0.039,-0.15,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1376,"volume":808,"transactions":9,"vwap":1456},"2025-11-18",25.419,-0.209,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1284,"volume":643,"transactions":9,"vwap":1460},"2025-11-17",25.628,-0.302,{"date":1463,"open":1418,"high":1464,"low":1418,"close":1464,"change":943,"percent_change":944,"volume":697,"transactions":9,"vwap":1464},"2025-11-14",25.93,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":808,"transactions":9,"vwap":1467},"2025-11-13",26.093,-0.315,-1.19,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":234,"percent_change":1014,"volume":643,"transactions":9,"vwap":1472},"2025-11-12",26.408,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":643,"transactions":9,"vwap":1475},"2025-11-11",26.338,0.068,0.26,{"date":1479,"open":1404,"high":312,"low":1404,"close":312,"change":1480,"percent_change":1257,"volume":1481,"transactions":9,"vwap":312},"2025-11-10",0.37,5400,{"date":1483,"open":1116,"high":1484,"low":1116,"close":1418,"change":636,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1418},"2025-11-07",25.91,-0.04,8300,{"date":1488,"open":1489,"high":1489,"low":1484,"close":1484,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2025-11-06",26.08,-0.12,-0.46,28600,{"date":1494,"open":1404,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1014,"volume":752,"transactions":9,"vwap":1496},"2025-11-05",26.175,26.030001,0.071,{"date":1499,"open":1496,"high":1496,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":697,"transactions":9,"vwap":1500},"2025-11-04",25.959,-0.375,-1.42,{"date":1504,"open":867,"high":300,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":759,"transactions":9,"vwap":1505},"2025-11-03",26.334,-0.159,-0.6,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1087,"volume":643,"transactions":9,"vwap":1510},"2025-10-31",26.493,0.073,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1230,"percent_change":1515,"volume":643,"transactions":9,"vwap":1514},"2025-10-30",26.42,-0.79,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":697,"transactions":9,"vwap":1519},"2025-10-29",26.8,26.63,0.05,0.19,{"date":1523,"open":1524,"high":1525,"low":301,"close":301,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":301},"2025-10-28",26.77,26.78,-0.28,-1.04,8800,{"date":1530,"open":1531,"high":348,"low":1531,"close":348,"change":1532,"percent_change":1533,"volume":759,"transactions":9,"vwap":348},"2025-10-27",26.79,0.238,0.89,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":697,"transactions":9,"vwap":1537},"2025-10-24",26.628,26.622,0.222,0.84,{"date":1541,"open":865,"high":1542,"low":867,"close":867,"change":279,"percent_change":1543,"volume":1544,"transactions":9,"vwap":867},"2025-10-23",26.525,-0.11,1300,{"date":1546,"open":867,"high":1547,"low":867,"close":1547,"change":636,"percent_change":1485,"volume":683,"transactions":9,"vwap":1547},"2025-10-22",26.43,{"date":1549,"open":1550,"high":210,"low":1551,"close":1551,"change":1552,"percent_change":138,"volume":1553,"transactions":9,"vwap":1551},"2025-10-21",26.47,26.44,-0.09,60200,{"date":1555,"open":1556,"high":1556,"low":210,"close":210,"change":918,"percent_change":1235,"volume":708,"transactions":9,"vwap":210},"2025-10-20",26.54,{"date":1558,"open":1384,"high":1559,"low":1560,"close":1559,"change":1520,"percent_change":1521,"volume":752,"transactions":9,"vwap":1559},"2025-10-17",26.29,26.13,{"date":1562,"open":1340,"high":1563,"low":1564,"close":1563,"change":1149,"percent_change":1150,"volume":171,"transactions":9,"vwap":1563},"2025-10-16",26.24,25.79,{"date":1566,"open":1567,"high":1568,"low":1464,"close":1569,"change":1570,"percent_change":642,"volume":1571,"transactions":9,"vwap":1569},"2025-10-15",26.01,26.1,26.00099945,0.221,3400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":333,"volume":1252,"transactions":9,"vwap":1576},"2025-10-14",25.56,25.94,25.78,-0.033,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":964,"volume":1583,"transactions":9,"vwap":1581},"2025-10-13",25.66,25.813,0.362,62000,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":643,"transactions":9,"vwap":1586},"2025-10-10",25.451,-0.659,-2.52,{"date":1590,"open":1591,"high":762,"low":1591,"close":762,"change":1592,"percent_change":1593,"volume":697,"transactions":9,"vwap":762},"2025-10-09",26.09,-0.325,-1.23,{"date":1595,"open":867,"high":1596,"low":867,"close":1596,"change":1597,"percent_change":1401,"volume":690,"transactions":9,"vwap":1596},"2025-10-08",26.435,0.119,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1096,"percent_change":1601,"volume":643,"transactions":9,"vwap":1600},"2025-10-07",26.316,-1.14,{"date":1603,"open":238,"high":238,"low":254,"close":254,"change":1277,"percent_change":1272,"volume":708,"transactions":9,"vwap":254},"2025-10-06",{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1195,"volume":643,"transactions":9,"vwap":1606},"2025-10-03",26.59,0.213,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":682,"volume":643,"transactions":9,"vwap":1610},"2025-10-02",26.377,0.252,{"date":1613,"open":1567,"high":1614,"low":1567,"close":1614,"change":1615,"percent_change":1616,"volume":697,"transactions":9,"vwap":1614},"2025-10-01",26.125,0.4,1.55,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1353,"volume":643,"transactions":9,"vwap":1619},"2025-09-30",25.725,0.08,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":808,"transactions":9,"vwap":1623},"2025-09-29",25.645,0.127,0.5,{"date":1627,"open":1628,"high":968,"low":1628,"close":968,"change":1629,"percent_change":1625,"volume":1630,"transactions":9,"vwap":968},"2025-09-26",25.46,0.126,250000,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1630,"transactions":9,"vwap":1634},"2025-09-25",25.33,25.392,-0.243,-0.95,{"date":1638,"open":1564,"high":1564,"low":1639,"close":1639,"change":1640,"percent_change":1507,"volume":1641,"transactions":9,"vwap":1639},"2025-09-24",25.635,-0.155,250500,{"date":1643,"open":1155,"high":1155,"low":1564,"close":1564,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1564},"2025-09-23",-0.075,-0.29,251000,{"date":1648,"open":885,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":702,"volume":1652,"transactions":9,"vwap":1649},"2025-09-22",25.865,25.75,0.101,225400,{"date":1654,"open":1564,"high":1564,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-09-19",25.764,-0.115,-0.44,225200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":713,"percent_change":1251,"volume":1664,"transactions":9,"vwap":1662},"2025-09-18",25.809,25.879,25.72,226100,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-09-17",25.82,25.729,-0.044,-0.17,225000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-09-16",25.68,25.773,0.13,0.51,200000,{"date":1680,"open":922,"high":1681,"low":922,"close":1681,"change":1682,"percent_change":1683,"volume":1678,"transactions":9,"vwap":1681},"2025-09-15",25.643,0.197,0.77,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-09-12",25.52,25.446,-0.188,-0.73,200100,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":869,"volume":1678,"transactions":9,"vwap":1694},"2025-09-11",25.49,25.634,0.365,{"date":1697,"open":923,"high":923,"low":1698,"close":1698,"change":1635,"percent_change":1636,"volume":1678,"transactions":9,"vwap":1698},"2025-09-10",25.269,{"date":1700,"open":1701,"high":1701,"low":1450,"close":1702,"change":1703,"percent_change":49,"volume":1704,"transactions":9,"vwap":1702},"2025-09-09",25.55,25.512,0.047,200300,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1678,"transactions":9,"vwap":1708},"2025-09-08",25.36,25.465,0.207,0.82,{"date":1712,"open":1451,"high":1451,"low":1713,"close":1713,"change":791,"percent_change":103,"volume":1714,"transactions":9,"vwap":1713},"2025-09-05",25.258,175000,{"date":1716,"open":1059,"high":1717,"low":1059,"close":1717,"change":1130,"percent_change":20,"volume":1714,"transactions":9,"vwap":1717},"2025-09-04",25.075001,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1406,"percent_change":1407,"volume":1714,"transactions":9,"vwap":1721},"2025-09-03",24.86,24.955,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":861,"volume":1727,"transactions":9,"vwap":1725},"2025-09-02",24.7,24.98,-0.128,177300,{"date":1729,"open":1111,"high":1111,"low":1730,"close":1730,"change":1731,"percent_change":491,"volume":1732,"transactions":9,"vwap":1730},"2025-08-29",25.108,-0.097,150000,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1333,"volume":1739,"transactions":9,"vwap":1737},"2025-08-28",25.2,25.279,25.205,0.041,152300,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1346,"percent_change":1124,"volume":1744,"transactions":9,"vwap":1743},"2025-08-27",25.049999,25.164,150200,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1670,"volume":1732,"transactions":9,"vwap":1748},"2025-08-26",25.25,25.244,-0.043,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-08-25",25.44,25.287,-0.272,-1.06,150100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1288,"volume":1756,"transactions":9,"vwap":1760},"2025-08-22",25.26,25.559,0.411,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":419,"volume":1744,"transactions":9,"vwap":1766},"2025-08-21",25.16,25.135,25.148,-0.166,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":958,"percent_change":713,"volume":1772,"transactions":9,"vwap":1771},"2025-08-20",25.35,25.314,125000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1772,"transactions":9,"vwap":1776},"2025-08-19",25.34,25.277,0.002,0.01,{"date":1780,"open":1735,"high":1781,"low":1735,"close":1781,"change":1782,"percent_change":469,"volume":1783,"transactions":9,"vwap":1781},"2025-08-18",25.275,0.056,100100,{"date":1785,"open":1735,"high":1786,"low":1735,"close":1786,"change":1787,"percent_change":68,"volume":1788,"transactions":9,"vwap":1786},"2025-08-15",25.219,0.054,100000,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1788,"transactions":9,"vwap":1792},"2025-08-14",25.09,25.165,-0.104,-0.41,{"date":1796,"open":1797,"high":1698,"low":1797,"close":1698,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1698},"2025-08-13",25.07,0.287,1.15,42200,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":964,"volume":1806,"transactions":9,"vwap":1804},"2025-08-12",24.92,24.982,0.349,40600,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-08-11",24.75,24.633,-0.212,-0.85,40300,{"date":1815,"open":1720,"high":1720,"low":1816,"close":1816,"change":264,"percent_change":1526,"volume":1817,"transactions":9,"vwap":1816},"2025-08-08",24.845,40200,{"date":1819,"open":1091,"high":1091,"low":1091,"close":1091,"change":1820,"percent_change":108,"volume":643,"transactions":9,"vwap":1091},"2025-08-07",0.178,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":784,"percent_change":1824,"volume":808,"transactions":9,"vwap":1823},"2025-08-06",24.737,0.71,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":860,"percent_change":1828,"volume":808,"transactions":9,"vwap":1827},"2025-08-05",24.563,-0.54,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1005,"percent_change":1832,"volume":643,"transactions":9,"vwap":1831},"2025-08-04",24.697,1.35,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1018,"volume":808,"transactions":9,"vwap":1835},"2025-08-01",24.369,-0.342,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":370,"volume":643,"transactions":9,"vwap":1839},"2025-07-31",24.711,-0.267,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1073,"volume":643,"transactions":9,"vwap":1843},"2025-07-30",24.978,-0.227,{"date":1846,"open":1737,"high":1737,"low":1737,"close":1737,"change":1847,"percent_change":1485,"volume":808,"transactions":9,"vwap":1737},"2025-07-29",-0.011,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":833,"volume":643,"transactions":9,"vwap":1850},"2025-07-28",25.216,-0.359,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1676,"volume":643,"transactions":9,"vwap":1854},"2025-07-25",25.575,0.034,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":551,"volume":643,"transactions":9,"vwap":1858},"2025-07-24",25.541,-0.229,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":643,"transactions":9,"vwap":1862},"2025-07-23",25.77,0.495,1.96,{"date":1866,"open":1781,"high":1781,"low":1781,"close":1781,"change":1867,"percent_change":1625,"volume":643,"transactions":9,"vwap":1781},"2025-07-22",0.125,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":798,"percent_change":918,"volume":808,"transactions":9,"vwap":1870},"2025-07-21",25.15,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":419,"volume":643,"transactions":9,"vwap":1873},"2025-07-18",25.091,-0.167,{"date":1876,"open":1713,"high":1713,"low":1713,"close":1713,"change":1867,"percent_change":1625,"volume":643,"transactions":9,"vwap":1713},"2025-07-17",{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":164,"volume":808,"transactions":9,"vwap":1879},"2025-07-16",25.133,0.049,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1050,"percent_change":1794,"volume":643,"transactions":9,"vwap":1883},"2025-07-15",25.084,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1577,"percent_change":333,"volume":643,"transactions":9,"vwap":1886},"2025-07-14",25.187,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":954,"percent_change":324,"volume":643,"transactions":9,"vwap":1889},"2025-07-11",25.22,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":959,"volume":808,"transactions":9,"vwap":1892},"2025-07-10",25.58,0.035,{"date":1895,"open":749,"high":749,"low":749,"close":749,"change":1272,"percent_change":1896,"volume":643,"transactions":9,"vwap":749},"2025-07-09",0.43,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":744,"volume":808,"transactions":9,"vwap":1899},"2025-07-08",25.435,0.214,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":643,"transactions":9,"vwap":1903},"2025-07-07",25.221,-0.218,-0.86,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":234,"volume":643,"transactions":9,"vwap":1908},"2025-07-03",25.439,0.017,{"date":1911,"open":831,"high":1912,"low":831,"close":1912,"change":1497,"percent_change":1087,"volume":1913,"transactions":9,"vwap":1912},"2025-07-02",25.422,3300,{"date":1915,"open":1451,"high":1451,"low":1916,"close":1916,"change":1917,"percent_change":1543,"volume":1158,"transactions":9,"vwap":1916},"2025-07-01",25.351,-0.028,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1778,"percent_change":362,"volume":643,"transactions":9,"vwap":1920},"2025-06-30",25.379,{"date":1922,"open":1707,"high":1450,"low":1923,"close":1924,"change":1925,"percent_change":1140,"volume":656,"transactions":9,"vwap":1924},"2025-06-27",25.29,25.369,0.237,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":49,"percent_change":108,"volume":643,"transactions":9,"vwap":1928},"2025-06-26",25.132,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1515,"volume":808,"transactions":9,"vwap":1931},"2025-06-25",24.952,-0.198,{"date":1934,"open":1742,"high":1870,"low":1742,"close":1870,"change":1935,"percent_change":813,"volume":1252,"transactions":9,"vwap":1870},"2025-06-24",0.458,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":643,"transactions":9,"vwap":1938},"2025-06-23",24.692,0.254,1.04,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1507,"volume":643,"transactions":9,"vwap":1944},"2025-06-20",24.51,24.438,-0.148,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":220,"volume":643,"transactions":9,"vwap":1948},"2025-06-18",24.586,-0.099,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":643,"transactions":9,"vwap":1952},"2025-06-17",24.685,-0.334,-1.33,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":860,"percent_change":1959,"volume":643,"transactions":9,"vwap":1958},"2025-06-16",25.185,25.018999,-0.53,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":808,"percent_change":808,"volume":808,"transactions":9,"vwap":1962},"2025-06-13",25.153,{"date":1964,"open":1962,"high":1962,"low":1962,"close":1962,"change":808,"percent_change":808,"volume":808,"transactions":9,"vwap":1962},"2025-06-12",{"date":1966,"open":1633,"high":1633,"low":1962,"close":1962,"change":1967,"percent_change":1968,"volume":643,"transactions":9,"vwap":1962},"2025-06-11",-174.847,-87.42,{"date":1970,"open":1971,"high":1971,"low":697,"close":697,"change":808,"percent_change":808,"volume":1972,"transactions":9,"vwap":697},"2016-02-12",201,992300,{"date":1974,"open":1975,"high":1976,"low":697,"close":697,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":697},"2016-02-11",213,214,-14,-6.54,6366900,{"date":177,"open":1981,"high":173,"low":1982,"close":1976,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1976},225,205,-11,-4.89,22366600]