[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGRI":3,"homepage-market-summary":27,"stock-historical-PGRI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PGRI","2026-10-06",{"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},"Putnam International Stock ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1149,0.0303,"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},26.38,26.3938,-0.0138,-0.05,152,27.86,23.544,1304.4152259414227,65.7,239,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},1304,311755.239,5.35,"2025-10-23",[179,182,189,198,205,212,218,225,233,238,244,249,258,264,271,279,287,294,301,307,314,321,327,334,340,348,354,359,364,372,378,384,390,397,403,411,418,424,430,435,440,446,452,458,464,470,477,483,489,497,505,510,516,520,526,532,538,544,550,557,563,569,575,580,585,590,595,602,610,615,621,627,631,635,640,645,650,655,662,667,671,676,683,691,696,701,705,710,713,718,724,729,735,740,744,747,752,756,761,770,774,779,784,789,794,799,804,809,814,818,823,826,831,835,843,847,852,857,861,866,870,878,885,893,897,901,906,913,919,925,930,936,941,946,951,955,960,965,972,977,982,985,990,995,1000,1005,1009,1014,1019,1026,1030,1036,1042,1046,1051,1056,1063,1068,1074,1078,1083,1088,1092,1097,1100,1108,1114,1119,1126,1130,1137,1142,1147,1152,1157,1161,1166,1171,1176,1179,1184,1189,1193,1197,1201,1204,1209,1214,1218,1226,1231,1238,1243,1247,1251,1255,1260,1264,1271,1275,1279,1284,1288,1292,1297,1301,1306,1312,1316,1322,1325,1329,1334,1339,1344,1349,1354,1360,1364,1367,1370,1375,1380,1382,1388,1391,1394,1400,1406,1411,1416,1422,1427,1433,1438,1445,1448,1454,1460],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},9,26.3805,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",-0.031,-0.12,29,13,26.3546,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",26.42,26.4248,0.4084,1.57,135,11,26.4188,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":180,"transactions":203,"vwap":204},"2026-10-01",26.0164,-0.214,-0.82,8,26.0492,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":196,"vwap":211},"2026-09-30",26.2304,-0.1985,-0.75,12,26.3665,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":180,"transactions":203,"vwap":217},"2026-09-29",26.4289,0.1009,0.38,26.3898,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":70,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.328,-0.1359,18,10,26.2693,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":180,"vwap":232},"2026-09-25",26.51,26.4639,0.1892,0.72,558,26.508,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":20,"volume":180,"transactions":203,"vwap":237},"2026-09-24",26.2747,-0.0139,26.2133,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":180,"transactions":203,"vwap":243},"2026-09-23",26.2886,-0.4176,-1.56,26.3383,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":119,"volume":180,"transactions":203,"vwap":248},"2026-09-22",26.7062,0.2374,26.594,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":222,"vwap":257},"2026-09-21",26.46,26.48,26.4688,0.3976,1.53,7012,26.4698,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":196,"transactions":223,"vwap":263},"2026-09-18",26.0712,0.0006,0,25.9995,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":180,"vwap":270},"2026-09-17",26.0706,0.3154,1.22,19,26.0995,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",25.7552,-0.073,-0.28,216.239,20,25.9576,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":203,"vwap":286},"2026-09-15",25.82,25.8282,-0.0585,-0.23,108,25.8212,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":223,"vwap":293},"2026-09-14",25.8867,-0.4401,-1.67,24,25.944,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":203,"transactions":299,"vwap":300},"2026-09-11",26.3268,0.3009,1.16,7,26.361,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":203,"transactions":299,"vwap":306},"2026-09-10",26.0259,-0.3402,-1.29,26.0644,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":203,"vwap":313},"2026-09-09",26.3661,-0.3239,-1.21,208,26.3741,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":203,"vwap":320},"2026-09-08",26.69,-0.0349,-0.13,178,26.6938,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":203,"transactions":299,"vwap":326},"2026-09-04",26.7249,0.3949,1.5,26.6573,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":318,"volume":332,"transactions":180,"vwap":333},"2026-09-03",26.325,26.33,-0.0354,308,26.3277,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":203,"transactions":299,"vwap":339},"2026-09-02",26.3654,0.0854,0.32,26.3409,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":180,"vwap":347},"2026-09-01",26.32,26.28,-0.3233,-1.22,583,26.3141,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":203,"transactions":299,"vwap":353},"2026-08-31",26.6033,-0.2488,-0.93,26.738,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":275,"volume":203,"transactions":299,"vwap":358},"2026-08-28",26.8521,-0.0749,26.9761,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":20,"volume":203,"transactions":299,"vwap":363},"2026-08-27",26.927,-0.013,26.9285,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":180,"vwap":371},"2026-08-26",26.99,26.94,-0.0539,-0.2,508,26.9693,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":203,"transactions":299,"vwap":377},"2026-08-25",26.9939,0.2623,0.98,26.9322,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":203,"transactions":299,"vwap":383},"2026-08-24",26.7316,-0.1817,-0.68,26.6758,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":203,"transactions":299,"vwap":389},"2026-08-21",26.9133,0.0961,0.36,26.9334,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":203,"vwap":396},"2026-08-20",26.8172,0.0044,0.02,14,26.7959,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":203,"transactions":299,"vwap":402},"2026-08-19",26.8128,0.0232,0.09,26.8452,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":180,"vwap":410},"2026-08-18",27.01,26.7896,-0.548,-2,133,26.9936,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":203,"vwap":417},"2026-08-17",27.3376,-0.0224,-0.08,74,27.3754,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":394,"volume":422,"transactions":180,"vwap":423},"2026-08-14",27.36,0.0055,194,27.3601,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":395,"transactions":203,"vwap":429},"2026-08-13",27.3545,0.0188,0.07,27.3861,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":93,"volume":203,"transactions":203,"vwap":434},"2026-08-12",27.3357,0.1379,27.4168,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":79,"volume":180,"transactions":203,"vwap":439},"2026-08-11",27.1978,0.0378,27.2631,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":-6,"volume":444,"transactions":180,"vwap":445},"2026-08-10",27.16,-0.0008,128,27.1605,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":180,"transactions":203,"vwap":451},"2026-08-07",27.1608,0.3095,1.15,27.1519,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":203,"transactions":299,"vwap":457},"2026-08-06",26.8513,-0.24,-0.89,26.9218,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":395,"transactions":203,"vwap":463},"2026-08-05",27.0913,-0.0151,-0.06,27.1721,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":203,"transactions":203,"vwap":469},"2026-08-04",27.1064,0.5676,2.14,26.9825,{"date":471,"open":17,"high":472,"low":17,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":203,"vwap":476},"2026-08-03",26.5388,0.1431,0.54,197,26.3786,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":203,"transactions":299,"vwap":482},"2026-07-31",26.3957,-0.1081,-0.41,26.3982,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":203,"transactions":203,"vwap":488},"2026-07-30",26.5038,0.8139,3.17,26.3106,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":223,"vwap":496},"2026-07-29",25.925,25.6899,-0.1981,-0.77,120,25.8924,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":180,"vwap":504},"2026-07-28",25.75,25.888,-0.1256,-0.48,1008,25.7497,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":216,"volume":180,"transactions":203,"vwap":509},"2026-07-27",26.0136,0.0989,26.0813,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":180,"transactions":203,"vwap":515},"2026-07-24",25.9147,-0.0743,-0.29,25.9546,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":304,"percent_change":305,"volume":210,"transactions":180,"vwap":519},"2026-07-23",25.989,26.101,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":223,"transactions":180,"vwap":525},"2026-07-22",26.3292,-0.0512,-0.19,26.3451,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":203,"transactions":299,"vwap":531},"2026-07-21",26.3804,0.4719,1.82,26.2112,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":203,"transactions":299,"vwap":537},"2026-07-20",25.9085,-0.1145,-0.44,26.0798,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":203,"transactions":299,"vwap":543},"2026-07-17",26.023,-0.2274,-0.87,25.8422,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":311,"volume":299,"transactions":548,"vwap":549},"2026-07-16",26.2504,-0.3222,6,26.2674,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":548,"transactions":555,"vwap":556},"2026-07-15",26.5726,0.0414,0.16,4,26.614,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":548,"transactions":555,"vwap":562},"2026-07-14",26.5312,0.3089,1.18,26.5833,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":548,"transactions":555,"vwap":568},"2026-07-13",26.2223,-0.5837,-2.18,26.47,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-10",26.806,-0.056,-0.21,100,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":574,"transactions":9,"vwap":577},"2026-07-09",26.862,0.069,0.26,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":574,"transactions":9,"vwap":582},"2026-07-08",26.793,-0.108,-0.4,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":574,"transactions":9,"vwap":587},"2026-07-07",26.901,-0.588,-2.14,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":574,"transactions":9,"vwap":592},"2026-07-06",27.489,0.451,1.67,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-02",26.97,27.038,0.013,0.05,900,{"date":603,"open":604,"high":605,"low":405,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-01",27.049999,27.07,27.025,-0.543,-1.97,400,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":574,"transactions":9,"vwap":612},"2026-06-30",27.568,0.481,1.78,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":104,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-29",27.059999,27.087,0.89,800,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":494,"volume":626,"transactions":9,"vwap":624},"2026-06-26",26.91,26.847,-0.207,300,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":474,"volume":574,"transactions":9,"vwap":629},"2026-06-25",27.054001,0.144,{"date":632,"open":623,"high":623,"low":623,"close":623,"change":633,"percent_change":634,"volume":574,"transactions":9,"vwap":623},"2026-06-24",0.107,0.4,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":262,"transactions":9,"vwap":637},"2026-06-23",26.803,-0.915,-3.3,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":574,"transactions":9,"vwap":642},"2026-06-22",27.718,-0.07,-0.25,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":574,"transactions":9,"vwap":647},"2026-06-18",27.788,0.679,2.5,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":262,"transactions":9,"vwap":652},"2026-06-17",27.109,-0.141,-0.52,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-16",27.26,27.25,-0.237,-0.86,700,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":262,"transactions":9,"vwap":664},"2026-06-15",27.487,0.462,1.71,{"date":668,"open":606,"high":606,"low":606,"close":606,"change":669,"percent_change":670,"volume":262,"transactions":9,"vwap":606},"2026-06-12",-0.099,-0.36,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":262,"transactions":9,"vwap":673},"2026-06-11",27.124,1.028,3.94,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-10",26.37,26.096001,-0.547,-2.05,6900,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-09",26.8,26.13,26.643,-0.049,-0.18,6800,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":574,"transactions":9,"vwap":693},"2026-06-08",26.692,0.254,0.96,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":574,"transactions":9,"vwap":698},"2026-06-05",26.438,-1.197,-4.33,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":338,"volume":262,"transactions":9,"vwap":703},"2026-06-04",27.635,0.087,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":262,"transactions":9,"vwap":707},"2026-06-03",27.548,-0.312,-1.12,{"date":711,"open":22,"high":22,"low":22,"close":22,"change":56,"percent_change":712,"volume":262,"transactions":9,"vwap":22},"2026-06-02",1.64,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":262,"transactions":9,"vwap":715},"2026-06-01",27.41,0.089,0.33,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":609,"transactions":9,"vwap":721},"2026-05-29",27.33,27.321,0.007,0.03,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":574,"transactions":9,"vwap":726},"2026-05-28",27.314,0.053,0.19,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":601,"transactions":9,"vwap":732},"2026-05-27",27.17,27.261,-0.037,-0.14,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":574,"transactions":9,"vwap":737},"2026-05-26",27.298,0.338,1.25,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":394,"volume":262,"transactions":9,"vwap":742},"2026-05-22",26.96,0.005,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":630,"percent_change":474,"volume":574,"transactions":9,"vwap":746},"2026-05-21",26.955,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":574,"transactions":9,"vwap":749},"2026-05-20",26.811,0.607,2.32,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":70,"percent_change":755,"volume":262,"transactions":9,"vwap":754},"2026-05-19",26.204,-1.91,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":574,"transactions":9,"vwap":758},"2026-05-18",26.714,0.214,0.81,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-15",26.55,26.57,26.45,26.5,-0.718,-2.64,12900,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":78,"volume":262,"transactions":9,"vwap":772},"2026-05-14",27.218,0.093,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":262,"transactions":9,"vwap":776},"2026-05-13",27.125,0.454,1.7,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":262,"transactions":9,"vwap":781},"2026-05-12",26.671,-0.281,-1.04,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":262,"transactions":9,"vwap":786},"2026-05-11",26.952,-0.071,-0.26,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":262,"transactions":9,"vwap":791},"2026-05-08",27.023001,0.378,1.42,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":262,"transactions":9,"vwap":796},"2026-05-07",26.645,-0.628,-2.3,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":574,"transactions":9,"vwap":801},"2026-05-06",27.273,1.021,3.89,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":574,"transactions":9,"vwap":806},"2026-05-05",26.252,0.452,1.75,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":574,"transactions":9,"vwap":811},"2026-05-04",25.8,-0.322,-1.23,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":689,"volume":262,"transactions":9,"vwap":816},"2026-05-01",26.122,-0.046,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":262,"transactions":9,"vwap":820},"2026-04-30",26.168,0.538,2.1,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":184,"percent_change":185,"volume":626,"transactions":9,"vwap":825},"2026-04-29",25.63,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":262,"transactions":9,"vwap":828},"2026-04-28",25.661,-0.297,-1.14,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":209,"volume":262,"transactions":9,"vwap":833},"2026-04-27",25.958,-0.196,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-04-24",26.01,26.154,25.99,0.334,1.29,3600,{"date":844,"open":281,"high":281,"low":281,"close":281,"change":845,"percent_change":846,"volume":626,"transactions":9,"vwap":281},"2026-04-23",-0.004,-0.02,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":574,"transactions":9,"vwap":849},"2026-04-22",25.824,0.308,1.21,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":574,"transactions":9,"vwap":854},"2026-04-21",25.516,-0.644,-2.46,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":846,"percent_change":415,"volume":860,"transactions":9,"vwap":859},"2026-04-20",26.16,200,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":574,"transactions":9,"vwap":863},"2026-04-17",26.18,0.525,2.05,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":382,"volume":574,"transactions":9,"vwap":868},"2026-04-16",25.655,-0.176,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-04-15",25.73,25.831,25.72,-0.137,-0.53,10400,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-14",25.94,25.968,0.215,0.83,2900,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-04-13",25.54,25.753,25.5,0.106,0.41,7600,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":723,"percent_change":896,"volume":574,"transactions":9,"vwap":895},"2026-04-10",25.647,0.12,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":643,"volume":574,"transactions":9,"vwap":899},"2026-04-09",25.617,-0.019,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":860,"transactions":9,"vwap":903},"2026-04-08",25.636,1.178,4.82,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":661,"transactions":9,"vwap":909},"2026-04-07",24.17,24.458,24.15,-0.087,-0.35,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":574,"transactions":9,"vwap":916},"2026-04-06",24.562,24.545,0.126,0.52,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":860,"transactions":9,"vwap":922},"2026-04-02",24.43,24.419,-0.217,-0.88,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":574,"transactions":9,"vwap":927},"2026-04-01",24.636,0.403,1.66,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":574,"transactions":9,"vwap":933},"2026-03-31",23.9,24.233,0.689,2.93,{"date":937,"open":938,"high":938,"low":23,"close":23,"change":939,"percent_change":940,"volume":574,"transactions":9,"vwap":23},"2026-03-30",23.723,-0.089,-0.38,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":311,"volume":626,"transactions":9,"vwap":944},"2026-03-27",23.83,23.633,-0.289,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":574,"transactions":9,"vwap":948},"2026-03-26",23.922,-0.684,-2.78,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":114,"volume":574,"transactions":9,"vwap":953},"2026-03-25",24.606,0.292,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":574,"transactions":9,"vwap":957},"2026-03-24",24.314,-0.038,-0.16,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":574,"transactions":9,"vwap":962},"2026-03-23",24.352,0.549,2.31,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-20",24.3,23.803,-0.596,-2.44,600,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":574,"transactions":9,"vwap":974},"2026-03-19",24.399,-0.187,-0.76,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":574,"transactions":9,"vwap":979},"2026-03-18",24.586,-0.553,-2.2,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":184,"percent_change":185,"volume":574,"transactions":9,"vwap":984},"2026-03-17",25.139,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":778,"volume":626,"transactions":9,"vwap":988},"2026-03-16",25.14,25.17,0.42,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":574,"transactions":9,"vwap":992},"2026-03-13",24.75,-0.203,-0.81,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":574,"transactions":9,"vwap":997},"2026-03-12",24.953,-0.482,-1.9,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":574,"transactions":9,"vwap":1002},"2026-03-11",25.435,0.014,0.06,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":883,"volume":574,"transactions":9,"vwap":1007},"2026-03-10",25.421,0.21,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":574,"transactions":9,"vwap":1011},"2026-03-09",25.211,0.241,0.97,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":574,"transactions":9,"vwap":1016},"2026-03-06",24.97,-0.367,-1.45,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":589,"volume":1025,"transactions":9,"vwap":1022},"2026-03-05",25.3,25.337,25.2,-0.554,1400,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":255,"volume":574,"transactions":9,"vwap":1028},"2026-03-04",25.891,0.391,{"date":1031,"open":1021,"high":1032,"low":1021,"close":889,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":889},"2026-03-03",25.64,-0.839,-3.19,2100,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":574,"transactions":9,"vwap":1039},"2026-03-02",26.31,26.339,-0.493,-1.84,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":284,"volume":574,"transactions":9,"vwap":1044},"2026-02-27",26.832,-0.061,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":574,"transactions":9,"vwap":1048},"2026-02-26",26.893,-0.128,-0.47,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":574,"transactions":9,"vwap":1053},"2026-02-25",27.021,0.181,0.67,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1013,"volume":1062,"transactions":9,"vwap":1060},"2026-02-24",26.81,26.87,26.84,0.258,9500,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":574,"transactions":9,"vwap":1065},"2026-02-23",26.582,-0.158,-0.59,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-02-20",26.74,0.302,1.14,2400,{"date":1075,"open":698,"high":698,"low":698,"close":698,"change":1076,"percent_change":1077,"volume":574,"transactions":9,"vwap":698},"2026-02-19",-0.119,-0.45,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":574,"transactions":9,"vwap":1080},"2026-02-18",26.557,0.114,0.43,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":262,"transactions":9,"vwap":1085},"2026-02-17",26.443,0.115,0.44,{"date":1089,"open":220,"high":220,"low":220,"close":220,"change":1090,"percent_change":1091,"volume":262,"transactions":9,"vwap":220},"2026-02-13",0.17,0.65,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":262,"transactions":9,"vwap":1094},"2026-02-12",26.158,-0.355,-1.34,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":759,"percent_change":760,"volume":262,"transactions":9,"vwap":1099},"2026-02-11",26.513,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-10",26.29,26.315,26.299,0.153,0.59,1900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":172,"transactions":9,"vwap":1111},"2026-02-09",26.185,26.146,0.237,0.91,{"date":1115,"open":872,"high":1116,"low":872,"close":1116,"change":1117,"percent_change":1118,"volume":860,"transactions":9,"vwap":1116},"2026-02-06",25.909,0.546,2.15,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-05",25.45,25.363,-0.307,-1.2,500,{"date":1127,"open":887,"high":1128,"low":887,"close":1128,"change":1129,"percent_change":846,"volume":574,"transactions":9,"vwap":1128},"2026-02-04",25.67,-0.005,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-03",25.995,25.675,-0.43,-1.65,1300,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":262,"transactions":9,"vwap":1139},"2026-02-02",26.105,0.162,0.62,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":945,"percent_change":1146,"volume":860,"transactions":9,"vwap":1145},"2026-01-30",25.96,25.943,-1.1,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":262,"transactions":9,"vwap":1149},"2026-01-29",26.232,0.224,0.86,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":574,"transactions":9,"vwap":1154},"2026-01-28",26.0079994,-0.149,-0.57,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":78,"percent_change":1160,"volume":262,"transactions":9,"vwap":1159},"2026-01-27",26.157,1.32,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":574,"transactions":9,"vwap":1163},"2026-01-26",25.817,0.079,0.31,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":262,"transactions":9,"vwap":1168},"2026-01-23",25.738,0.195,0.76,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":574,"transactions":9,"vwap":1173},"2026-01-22",25.543,0.141,0.56,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":86,"percent_change":129,"volume":262,"transactions":9,"vwap":1178},"2026-01-21",25.402,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":574,"transactions":9,"vwap":1181},"2026-01-20",25.182,-0.552,-2.15,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":79,"volume":574,"transactions":9,"vwap":1187},"2026-01-16",25.65,25.734,0.037,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1008,"volume":262,"transactions":9,"vwap":1191},"2026-01-15",25.697,0.055,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":788,"volume":262,"transactions":9,"vwap":1195},"2026-01-14",25.642,-0.068,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1134,"volume":574,"transactions":9,"vwap":1199},"2026-01-13",25.71,-0.11,{"date":1202,"open":281,"high":281,"low":281,"close":281,"change":1203,"percent_change":1013,"volume":574,"transactions":9,"vwap":281},"2026-01-12",0.249,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":262,"transactions":9,"vwap":1206},"2026-01-09",25.571,0.236,0.93,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1200,"volume":860,"transactions":9,"vwap":1212},"2026-01-08",25.35,25.335,-0.029,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":455,"percent_change":1217,"volume":574,"transactions":9,"vwap":1216},"2026-01-07",25.364,-0.94,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-01-06",25.59,25.61,25.604,0.063,0.25,170200,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":574,"transactions":9,"vwap":1228},"2026-01-05",25.541,0.373,1.48,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-02",25.18,25.168,0.435,1.76,7000,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":574,"transactions":9,"vwap":1240},"2025-12-31",24.733,-0.067,-0.27,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":462,"volume":860,"transactions":9,"vwap":1245},"2025-12-30",24.8,-0.015,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":202,"volume":574,"transactions":9,"vwap":1249},"2025-12-29",24.815,-0.205,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":474,"volume":574,"transactions":9,"vwap":1253},"2025-12-26",25.02,0.134,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":728,"volume":626,"transactions":9,"vwap":1258},"2025-12-24",24.91,24.886,0.046,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":717,"volume":1125,"transactions":9,"vwap":1262},"2025-12-23",24.84,0.081,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":860,"transactions":9,"vwap":1268},"2025-12-22",24.76,24.745,24.759,0.086,0.35,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":134,"volume":574,"transactions":9,"vwap":1273},"2025-12-19",24.673,0.112,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":171,"volume":574,"transactions":9,"vwap":1277},"2025-12-18",24.561,0.243,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":574,"transactions":9,"vwap":1281},"2025-12-17",24.318,-0.379,-1.53,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":514,"volume":262,"transactions":9,"vwap":1286},"2025-12-16",24.697,-0.072,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":49,"volume":574,"transactions":9,"vwap":1290},"2025-12-15",24.769,0.122,{"date":1293,"open":1245,"high":1245,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":860,"transactions":9,"vwap":1294},"2025-12-12",24.647,-0.143,-0.58,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1004,"volume":626,"transactions":9,"vwap":1299},"2025-12-11",24.79,0.015,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":574,"transactions":9,"vwap":1303},"2025-12-10",24.775,0.247,1.01,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":609,"transactions":9,"vwap":1309},"2025-12-09",24.6,24.528,-0.147,-0.6,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":104,"volume":574,"transactions":9,"vwap":1314},"2025-12-08",24.675,0.058,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":574,"transactions":9,"vwap":1319},"2025-12-05",24.69,24.617,-0.054,-0.22,{"date":1323,"open":992,"high":992,"low":1324,"close":1324,"change":572,"percent_change":284,"volume":626,"transactions":9,"vwap":1324},"2025-12-04",24.671,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1087,"volume":574,"transactions":9,"vwap":1327},"2025-12-03",24.727,0.109,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":574,"transactions":9,"vwap":1331},"2025-12-02",24.618,0.025,0.1,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":262,"transactions":9,"vwap":1336},"2025-12-01",24.593,-0.183,-0.74,{"date":1340,"open":1299,"high":1299,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":574,"transactions":9,"vwap":1341},"2025-11-28",24.776,0.096,0.39,{"date":1345,"open":1318,"high":1318,"low":1346,"close":1347,"change":1348,"percent_change":119,"volume":877,"transactions":9,"vwap":1347},"2025-11-26",24.645,24.68,0.219,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":695,"volume":860,"transactions":9,"vwap":1352},"2025-11-25",24.44,24.461,0.233,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":896,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-11-24",24.23,24.228,0.5,1200,{"date":1361,"open":910,"high":910,"low":1362,"close":1362,"change":1363,"percent_change":760,"volume":574,"transactions":9,"vwap":1362},"2025-11-21",24.108,0.193,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1242,"percent_change":709,"volume":574,"transactions":9,"vwap":1366},"2025-11-20",23.915,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":869,"percent_change":63,"volume":574,"transactions":9,"vwap":1369},"2025-11-19",24.185,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":574,"transactions":9,"vwap":1372},"2025-11-18",24.361,-0.195,-0.79,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":976,"volume":860,"transactions":9,"vwap":1378},"2025-11-17",24.64,24.556,-0.189,{"date":1381,"open":1267,"high":1267,"low":1267,"close":1267,"change":185,"percent_change":502,"volume":574,"transactions":9,"vwap":1267},"2025-11-14",{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":311,"volume":1387,"transactions":9,"vwap":1385},"2025-11-13",25.13,24.865,-0.305,3100,{"date":1389,"open":1390,"high":1390,"low":988,"close":988,"change":1004,"percent_change":104,"volume":661,"transactions":9,"vwap":988},"2025-11-12",25.198,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":896,"percent_change":42,"volume":626,"transactions":9,"vwap":1393},"2025-11-11",25.11,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1106,"volume":620,"transactions":9,"vwap":1397},"2025-11-10",24.94,24.99,24.86,0.146,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":79,"volume":1125,"transactions":9,"vwap":1403},"2025-11-07",24.71,24.844,24.685,0.035,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":524,"volume":574,"transactions":9,"vwap":1409},"2025-11-06",24.81,24.809,-0.048,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":262,"transactions":9,"vwap":1413},"2025-11-05",24.857,-0.023,-0.09,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":626,"transactions":9,"vwap":1419},"2025-11-04",24.74,24.88,-0.085,-0.34,{"date":1423,"open":1424,"high":1397,"low":1424,"close":1425,"change":1426,"percent_change":896,"volume":609,"transactions":9,"vwap":1425},"2025-11-03",24.964,24.965,0.031,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":653,"percent_change":1432,"volume":601,"transactions":9,"vwap":1430},"2025-10-31",24.928,24.934,24.925,-0.56,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":574,"transactions":9,"vwap":1435},"2025-10-30",25.075001,-0.075,-0.3,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":620,"transactions":9,"vwap":1442},"2025-10-29",25.28,25.08,25.15,-0.244,-0.96,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1447},"2025-10-28",25.394,{"date":1449,"open":1450,"high":1447,"low":1451,"close":1447,"change":1452,"percent_change":1453,"volume":626,"transactions":9,"vwap":1447},"2025-10-27",25.375,25.374,0.311,1.24,{"date":1455,"open":1384,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1090,"volume":1459,"transactions":9,"vwap":1457},"2025-10-24",25.169,25.083,0.0433,12200,{"date":177,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":-6,"volume":860,"transactions":9,"vwap":1462},25.040001,25.0397,-0.0003]