[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGLB":3,"homepage-market-summary":27,"stock-historical-TGLB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TGLB","2026-10-08",{"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},"T. Rowe Price Global Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.172,0.0525,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.4401,30.4608,-0.0207,-0.07,128.0335,32.51,24.222,890.8121793650794,75,324,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1445,468284.6692,20.32,"2025-06-26",[181,184,191,201,211,221,230,238,245,253,263,272,281,290,299,308,315,323,330,340,347,353,360,366,373,381,388,394,402,410,416,425,433,442,449,456,465,471,480,489,496,503,510,519,527,535,542,552,558,564,571,580,586,593,599,608,615,623,630,638,643,650,657,666,672,679,687,692,696,700,704,711,719,726,732,738,745,752,756,762,768,774,778,786,791,797,802,807,812,817,822,827,831,836,842,847,851,855,862,866,870,875,880,885,889,894,901,907,915,921,929,933,939,946,952,957,963,968,973,979,983,988,993,997,1002,1006,1012,1017,1024,1028,1032,1038,1043,1049,1053,1060,1065,1070,1075,1083,1088,1096,1102,1107,1111,1120,1126,1130,1134,1138,1144,1150,1155,1159,1164,1169,1177,1180,1184,1191,1196,1201,1204,1208,1213,1219,1223,1229,1237,1242,1247,1251,1257,1261,1267,1271,1277,1282,1288,1292,1296,1302,1308,1311,1314,1320,1324,1328,1332,1338,1342,1348,1353,1356,1363,1369,1375,1382,1385,1391,1395,1399,1404,1409,1412,1416,1421,1425,1429,1432,1436,1440,1446,1452,1455,1458,1461,1464,1469,1474,1478,1485,1489,1493,1498,1502,1507,1512,1517,1522,1528,1533,1537,1542,1546,1549,1553,1555,1559,1563,1566,1571,1576,1579,1584,1587,1592,1596,1603,1606,1613,1620,1624,1631,1635,1639,1643,1647,1651,1659,1662,1666,1669,1673,1676,1682,1688,1692,1695,1701,1705,1707,1713,1718,1723,1728,1735,1739,1745,1750,1757,1760,1764,1767,1770,1774,1778,1781,1786,1792,1797,1801,1807,1811,1815,1819,1824,1831,1837,1842,1846,1852,1857,1862,1869,1872,1876,1880,1884,1890,1895,1898,1902,1905,1911,1915,1919,1923,1928,1933,1937,1941,1947,1953],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},17,30.4261,{"date":38,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},30.5183,-0.3741,-1.21,738.4964,23,30.5153,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",30.89,30.83,30.8349,0.2648,0.87,1183.8944,31,30.8517,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",30.3,30.62,30.5701,0.259,0.85,1239.8944,26,30.4854,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",30.29,30.3111,30.28,0.4265,1.43,1847.8944,33,30.2916,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",29.91,29.8846,-0.1126,-0.38,766.8944,20,29.9099,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",29.9972,-0.1386,-0.46,15.8944,18,30.1106,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":235,"transactions":243,"vwap":244},"2026-09-29",30.1358,-0.0748,-0.25,16,30.1776,{"date":246,"open":203,"high":203,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",30.2106,-0.3346,-1.1,3384.3569,30,30.254,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",30.51,30.5452,30.38,0.1544,0.51,877.8609,19,30.4573,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",30.25,30.3908,-0.0116,-0.04,525.2559,22,30.2519,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",30.48,30.4024,-0.3679,-1.2,512.8481,32,30.4804,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",30.755,30.7703,0.0473,0.15,1224.3771,29,30.7571,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":279,"vwap":298},"2026-09-21",30.77,30.81,30.723,0.488,1.61,1211.8281,30.7766,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",30.17,30.235,-0.0469,-0.15,358.0901,27,30.1856,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":182,"vwap":314},"2026-09-17",30.2819,0.458,1.54,16.8281,30.2434,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":189,"vwap":322},"2026-09-16",30.12,29.8239,-0.0825,-0.28,1066.8281,30.1186,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":228,"vwap":329},"2026-09-15",29.9064,-0.1204,-0.4,23.8281,29.9337,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",30.08,30.11,30.0268,-0.3078,-1.01,1478.8281,28,30.0883,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":236,"vwap":346},"2026-09-11",30.3346,0.344,1.15,56.8281,30.336,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":328,"transactions":228,"vwap":352},"2026-09-10",29.9906,-0.2603,-0.86,30.03,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":182,"vwap":359},"2026-09-09",30.2509,-0.1675,-0.55,17.8281,30.3118,{"date":361,"open":255,"high":255,"low":362,"close":362,"change":363,"percent_change":226,"volume":364,"transactions":209,"vwap":365},"2026-09-08",30.4184,-0.1162,294.8281,30.5039,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":261,"vwap":372},"2026-09-04",30.5346,-0.0599,-0.2,21.8281,30.54,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":261,"vwap":380},"2026-09-03",30.58,30.5945,0.345,1.14,136.8281,30.569,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":261,"vwap":387},"2026-09-02",30.2495,0.0695,0.23,46.8616,30.1705,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":351,"volume":392,"transactions":261,"vwap":393},"2026-09-01",30.18,-0.2624,416.8281,30.1786,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":219,"vwap":401},"2026-08-31",30.41,30.4424,-0.0805,-0.26,271.8281,30.401,{"date":403,"open":204,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":209,"vwap":409},"2026-08-28",30.73,30.5229,-0.0234,-0.08,275.0781,30.6648,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":313,"transactions":182,"vwap":415},"2026-08-27",30.5463,0.0813,0.27,30.4877,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",30.42,30.465,0.0568,0.19,444.8281,21,30.4265,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":270,"vwap":432},"2026-08-25",30.34,30.4082,0.2432,0.81,393.8616,30.3642,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",30.13,30.165,-0.1047,-0.35,286.2586,24,30.1462,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":423,"vwap":448},"2026-08-21",30.2697,0.277,0.92,111.8946,30.2306,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":270,"vwap":455},"2026-08-20",29.9927,-0.0881,-0.29,175.8281,30.0274,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":423,"vwap":464},"2026-08-19",30.07,30.099,30.0808,-0.0983,-0.33,275.8281,30.0908,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":357,"percent_change":99,"volume":469,"transactions":228,"vwap":470},"2026-08-18",30.22,30.1791,267.8281,30.2221,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":462,"volume":477,"transactions":478,"vwap":479},"2026-08-17",30.76,30.795,30.7291,-0.1026,6624.3166,56,30.757,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":189,"vwap":488},"2026-08-14",30.84,30.82,30.8317,-0.0047,-0.02,787.8281,30.8275,{"date":490,"open":491,"high":22,"low":492,"close":492,"change":493,"percent_change":494,"volume":487,"transactions":306,"vwap":495},"2026-08-13",30.87,30.8364,0.0193,0.06,31.7198,{"date":497,"open":194,"high":194,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":306,"vwap":502},"2026-08-12",30.8171,0.0971,0.32,389.3476,30.8325,{"date":504,"open":505,"high":506,"low":505,"close":505,"change":507,"percent_change":51,"volume":508,"transactions":209,"vwap":509},"2026-08-11",30.72,30.725,-0.205,1080.8936,30.7221,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":219,"vwap":518},"2026-08-10",30.665,30.925,30.625,0.3577,1.17,1999.8616,30.6838,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",30.5673,0.1825,0.6,16.8616,14,30.5362,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",30.3848,-0.015,-0.05,12.8616,13,30.3485,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":304,"volume":540,"transactions":243,"vwap":541},"2026-08-05",30.59,30.3998,-0.0452,182.8616,30.5826,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",30.19,30.46,30.445,0.6999,2.35,4324.8616,40,30.4124,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":217,"volume":556,"transactions":182,"vwap":557},"2026-08-03",29.7451,0.4196,136.8616,29.7215,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":532,"transactions":533,"vwap":563},"2026-07-31",29.3255,0.2195,0.75,29.2288,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":525,"vwap":570},"2026-07-30",29.106,0.5631,1.97,13.2056,28.9619,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":243,"vwap":579},"2026-07-29",28.78,29.01,28.5429,-0.4827,-1.66,412.8616,28.7783,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":532,"transactions":533,"vwap":585},"2026-07-28",29.0256,-0.1036,-0.36,28.9295,{"date":587,"open":288,"high":588,"low":288,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":261,"vwap":592},"2026-07-27",29.1292,0.0725,0.25,4005.8616,29.0071,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":532,"transactions":533,"vwap":598},"2026-07-24",29.0567,0.0589,0.2,29.0365,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":270,"vwap":607},"2026-07-23",29.12,28.94,28.9978,-0.3872,-1.32,520.2046,29.0837,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":525,"vwap":614},"2026-07-22",29.385,0.1182,0.4,14.8616,29.3259,{"date":616,"open":617,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":243,"vwap":622},"2026-07-21",29.2668,29.26,0.3918,1.36,565.8616,29.2578,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":228,"vwap":629},"2026-07-20",28.875,-0.2202,-0.76,316.8616,28.9046,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":228,"vwap":637},"2026-07-17",29.095,29.0952,-0.2248,-0.77,547.8616,29.094,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":507,"percent_change":641,"volume":642,"transactions":189,"vwap":640},"2026-07-16",29.32,-0.69,5870.1506,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":171,"percent_change":647,"volume":648,"transactions":182,"vwap":649},"2026-07-15",29.52,29.525,-0.1,875.8746,29.5203,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":446,"volume":655,"transactions":261,"vwap":656},"2026-07-14",29.55,29.555,0.2698,1434.6886,29.5494,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-13",29.47,29.2852,-0.2218,-0.75,1969.8616,25,29.3303,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",29.507,0.182,0.62,100,{"date":673,"open":640,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":674},"2026-07-09",29.325,29.3,0.295,1.02,300,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":682},"2026-07-08",28.9,29.030001,28.775,0.005,0.02,3200,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":671,"transactions":9,"vwap":689},"2026-07-07",29.025,-0.305,-1.04,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":516,"volume":671,"transactions":9,"vwap":694},"2026-07-06",29.33,0.338,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":144,"volume":671,"transactions":9,"vwap":698},"2026-07-02",28.992,-0.056,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":531,"volume":671,"transactions":9,"vwap":702},"2026-07-01",29.048,-0.014,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-30",28.96,29.062,0.516,1.81,700,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":714},"2026-06-29",28.435,28.546,28.42,0.219,0.77,4000,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-26",28.13,28.327,-0.068,-0.24,600,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":671,"transactions":9,"vwap":729},"2026-06-25",28.475,28.395,0.027,0.1,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":35,"volume":737,"transactions":9,"vwap":735},"2026-06-24",28.425,28.368,-0.062,400,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",28.59,28.43,-0.455,-1.58,1500,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-22",29.1,28.885,-0.124,-0.43,900,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":149,"volume":671,"transactions":9,"vwap":754},"2026-06-18",29.0090008,0.21,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":751,"transactions":9,"vwap":759},"2026-06-17",29.08,28.799,-0.356,-1.22,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":320,"volume":767,"transactions":9,"vwap":765},"2026-06-16",29.22,29.155,-0.082,500,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":678,"transactions":9,"vwap":771},"2026-06-15",29.31,29.237,0.459,1.59,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":500,"volume":671,"transactions":9,"vwap":776},"2026-06-12",28.778,0.091,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-11",28.31,28.687,28.268,0.616,2.19,2300,{"date":787,"open":713,"high":713,"low":788,"close":788,"change":789,"percent_change":790,"volume":671,"transactions":9,"vwap":788},"2026-06-10",28.070999,-0.422,-1.48,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-09",28.493,-0.067,-0.23,200,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":671,"transactions":9,"vwap":799},"2026-06-08",28.56,0.163,0.57,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":671,"transactions":9,"vwap":804},"2026-06-05",28.397,-0.905,-3.09,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":671,"transactions":9,"vwap":809},"2026-06-04",29.302,0.042,0.14,{"date":813,"open":814,"high":815,"low":814,"close":618,"change":816,"percent_change":357,"volume":174,"transactions":9,"vwap":618},"2026-06-03",29.2,29.79,-0.161,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":671,"transactions":9,"vwap":819},"2026-06-02",29.421,0.115,0.39,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":612,"volume":678,"transactions":9,"vwap":825},"2026-06-01",29.335,29.306,0.116,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":134,"volume":671,"transactions":9,"vwap":829},"2026-05-29",29.19,0.17,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":104,"volume":678,"transactions":9,"vwap":834},"2026-05-28",28.979,29.02,0.255,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":710,"transactions":9,"vwap":839},"2026-05-27",28.82,28.765,0.015,0.05,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":671,"transactions":9,"vwap":844},"2026-05-26",28.75,0.274,0.96,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":811,"percent_change":850,"volume":671,"transactions":9,"vwap":849},"2026-05-22",28.476,0.49,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":166,"volume":671,"transactions":9,"vwap":853},"2026-05-21",28.336,0.033,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":174,"transactions":9,"vwap":858},"2026-05-20",28.3,28.303,28.26,0.374,1.34,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":691,"volume":671,"transactions":9,"vwap":864},"2026-05-19",27.929,-0.294,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":612,"volume":671,"transactions":9,"vwap":868},"2026-05-18",28.223,0.112,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":671,"transactions":9,"vwap":872},"2026-05-15",28.111,-0.426,-1.49,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":104,"volume":796,"transactions":9,"vwap":878},"2026-05-14",28.5,28.537,0.252,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":671,"transactions":9,"vwap":882},"2026-05-13",28.285,0.061,0.22,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":494,"volume":796,"transactions":9,"vwap":887},"2026-05-12",28.224,0.018,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":671,"transactions":9,"vwap":891},"2026-05-11",28.206,-0.046,-0.16,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-08",28.1,28.252,0.246,0.88,800,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":320,"percent_change":906,"volume":710,"transactions":9,"vwap":905},"2026-05-07",28.11,27.98,28.0060005,-0.99,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",28.151,28.32,28.286,0.715,2.59,1800,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":671,"transactions":9,"vwap":918},"2026-05-05",27.5,27.571,0.215,0.79,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-04",27.62,27.33,27.356,-0.327,-1.18,2200,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":841,"volume":671,"transactions":9,"vwap":931},"2026-05-01",27.683,0.013,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":737,"transactions":9,"vwap":936},"2026-04-30",27.66,27.67,0.399,1.46,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-29",27.23,27.271,-0.14,-0.51,5300,{"date":947,"open":917,"high":917,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-28",27.411,-0.263,-0.95,1400,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":226,"volume":737,"transactions":9,"vwap":955},"2026-04-27",27.68,27.674,-0.105,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":378,"volume":962,"transactions":9,"vwap":960},"2026-04-24",27.73,27.779,0.312,3500,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":671,"transactions":9,"vwap":965},"2026-04-23",27.467,-0.308,-1.11,{"date":969,"open":954,"high":970,"low":954,"close":970,"change":971,"percent_change":972,"volume":900,"transactions":9,"vwap":970},"2026-04-22",27.775,0.279,1.01,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":796,"transactions":9,"vwap":976},"2026-04-21",27.63,27.496,-0.103,-0.37,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":166,"volume":671,"transactions":9,"vwap":981},"2026-04-20",27.599,0.034,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":414,"percent_change":987,"volume":678,"transactions":9,"vwap":986},"2026-04-17",27.639,27.565,0.99,{"date":989,"open":941,"high":990,"low":941,"close":990,"change":991,"percent_change":992,"volume":678,"transactions":9,"vwap":990},"2026-04-16",27.295,0.179,0.66,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":919,"percent_change":996,"volume":671,"transactions":9,"vwap":995},"2026-04-15",27.116,0.8,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":879,"percent_change":1001,"volume":737,"transactions":9,"vwap":1000},"2026-04-14",26.915,26.901,0.95,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":938,"volume":796,"transactions":9,"vwap":1004},"2026-04-13",26.649,0.384,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":671,"transactions":9,"vwap":1009},"2026-04-10",26.26,26.265,0.064,0.24,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":671,"transactions":9,"vwap":1014},"2026-04-09",26.201,0.181,0.7,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":785,"transactions":9,"vwap":1021},"2026-04-08",26.17,26.01,26.02,0.664,2.62,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1027,"volume":1027,"transactions":9,"vwap":1026},"2026-04-07",25.356,0,{"date":1029,"open":1026,"high":1026,"low":1026,"close":1026,"change":1030,"percent_change":1031,"volume":671,"transactions":9,"vwap":1026},"2026-04-06",0.136,0.54,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":385,"volume":1037,"transactions":9,"vwap":1035},"2026-04-02",25.15,25.22,0.059,3600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1015,"percent_change":1042,"volume":767,"transactions":9,"vwap":1041},"2026-04-01",25.25,25.161,0.72,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":678,"transactions":9,"vwap":1046},"2026-03-31",24.51,24.98,0.758,3.13,{"date":1050,"open":1051,"high":1051,"low":23,"close":23,"change":1052,"percent_change":531,"volume":725,"transactions":9,"vwap":23},"2026-03-30",24.42,-0.013,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":962,"transactions":9,"vwap":1057},"2026-03-27",24.28,24.31,24.235,-0.395,-1.6,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":671,"transactions":9,"vwap":1062},"2026-03-26",24.63,-0.374,-1.5,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":344,"volume":737,"transactions":9,"vwap":1068},"2026-03-25",25.045,25.0039997,0.284,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":671,"transactions":9,"vwap":1072},"2026-03-24",24.72,-0.146,-0.59,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-23",24.89,25.09,24.866,0.454,1.86,1300,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":109,"percent_change":1087,"volume":796,"transactions":9,"vwap":1086},"2026-03-20",24.62,24.412,-1.57,{"date":1089,"open":1090,"high":1077,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-19",24.68,24.55,24.802,-0.218,-0.87,3700,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":737,"transactions":9,"vwap":1099},"2026-03-18",25.1,25.02,-0.215,-0.85,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":671,"transactions":9,"vwap":1104},"2026-03-17",25.235,0.145,0.58,{"date":1108,"open":1078,"high":1078,"low":1078,"close":1078,"change":1109,"percent_change":1110,"volume":671,"transactions":9,"vwap":1078},"2026-03-16",0.292,1.18,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-13",24.78,24.84,24.73,24.798,-0.208,-0.83,2000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":796,"transactions":9,"vwap":1123},"2026-03-12",25.11,25.0060005,-0.454,-1.78,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":766,"percent_change":1129,"volume":671,"transactions":9,"vwap":1128},"2026-03-11",25.46,-0.32,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":978,"volume":671,"transactions":9,"vwap":1132},"2026-03-10",25.542,-0.096,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":430,"volume":671,"transactions":9,"vwap":1136},"2026-03-09",25.638,0.206,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":678,"transactions":9,"vwap":1141},"2026-03-06",25.54,25.432,-0.458,-1.77,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":635,"volume":737,"transactions":9,"vwap":1148},"2026-03-05",26.07,25.69,25.89,-0.202,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":671,"transactions":9,"vwap":1152},"2026-03-04",26.091999,0.361,1.4,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":874,"volume":671,"transactions":9,"vwap":1157},"2026-03-03",25.731,-0.389,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":671,"transactions":9,"vwap":1161},"2026-03-02",26.12,-0.033,-0.13,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":766,"percent_change":1168,"volume":671,"transactions":9,"vwap":1167},"2026-02-27",26.1,26.153,-0.31,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-02-26",26.22,26.235,26.16,-0.09,-0.34,1600,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":597,"percent_change":717,"volume":671,"transactions":9,"vwap":1179},"2026-02-25",26.325,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":846,"volume":671,"transactions":9,"vwap":1182},"2026-02-24",26.125,0.249,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-23",25.875,25.876,-0.358,-1.36,1100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":134,"volume":767,"transactions":9,"vwap":1194},"2026-02-20",26.259,26.234,0.155,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":486,"volume":671,"transactions":9,"vwap":1199},"2026-02-19",26.040001,26.079,-0.006,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":830,"percent_change":992,"volume":671,"transactions":9,"vwap":1203},"2026-02-18",26.084999,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":884,"volume":671,"transactions":9,"vwap":1206},"2026-02-17",25.915,0.058,{"date":1209,"open":1210,"high":1020,"low":1210,"close":1211,"change":1212,"percent_change":486,"volume":951,"transactions":9,"vwap":1211},"2026-02-13",25.81,25.857,-0.004,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":671,"transactions":9,"vwap":1216},"2026-02-12",25.945,25.861,-0.664,-2.5,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":810,"percent_change":1222,"volume":671,"transactions":9,"vwap":1221},"2026-02-11",26.525,0.16,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":888,"percent_change":70,"volume":1228,"transactions":9,"vwap":1227},"2026-02-10",26.53,26.55,26.483,8400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-09",26.28,26.51,26.465,0.315,1.2,5000,{"date":1238,"open":1161,"high":1239,"low":1161,"close":1239,"change":1240,"percent_change":1241,"volume":725,"transactions":9,"vwap":1239},"2026-02-06",26.15,0.67,2.63,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":671,"transactions":9,"vwap":1244},"2026-02-05",25.48,-0.505,-1.94,{"date":1248,"open":1020,"high":1020,"low":1249,"close":1249,"change":1117,"percent_change":1250,"volume":796,"transactions":9,"vwap":1249},"2026-02-04",25.985,-0.79,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":678,"transactions":9,"vwap":1254},"2026-02-03",26.24,26.193,-0.137,-0.52,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":612,"volume":671,"transactions":9,"vwap":1259},"2026-02-02",26.33,0.104,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":737,"transactions":9,"vwap":1264},"2026-01-30",26.3,26.226,-0.41,-1.54,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":755,"volume":1027,"transactions":9,"vwap":1269},"2026-01-29",26.636,0.056,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":796,"transactions":9,"vwap":1274},"2026-01-28",26.57,26.58,-0.268,-1,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":671,"transactions":9,"vwap":1279},"2026-01-27",26.848,0.093,0.35,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":671,"transactions":9,"vwap":1285},"2026-01-26",26.78,26.755,0.117,0.44,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":597,"volume":671,"transactions":9,"vwap":1290},"2026-01-23",26.638,0.053,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":523,"volume":796,"transactions":9,"vwap":1294},"2026-01-22",26.585,0.158,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":174,"transactions":9,"vwap":1299},"2026-01-21",26.25,26.427,0.327,1.25,{"date":1303,"open":1259,"high":1304,"low":1166,"close":1166,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1166},"2026-01-20",26.76,-0.48,-1.81,26800,{"date":1309,"open":1310,"high":1310,"low":1226,"close":1274,"change":1027,"percent_change":1027,"volume":1119,"transactions":9,"vwap":1274},"2026-01-16",26.63,{"date":1312,"open":1274,"high":1274,"low":1274,"close":1274,"change":1313,"percent_change":134,"volume":1027,"transactions":9,"vwap":1274},"2026-01-15",0.156,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":767,"transactions":9,"vwap":1317},"2026-01-14",26.59,26.424,-0.217,-0.81,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":795,"volume":671,"transactions":9,"vwap":1322},"2026-01-13",26.641,-0.061,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":590,"volume":671,"transactions":9,"vwap":1326},"2026-01-12",26.702,0.067,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":755,"volume":671,"transactions":9,"vwap":1330},"2026-01-09",26.635,0.055,{"date":1333,"open":1334,"high":1316,"low":1334,"close":1274,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1274},"2026-01-08",26.44,-0.045,-0.17,1700,{"date":1339,"open":1226,"high":1340,"low":1226,"close":1340,"change":1341,"percent_change":44,"volume":767,"transactions":9,"vwap":1340},"2026-01-07",26.625,-0.055,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":900,"transactions":9,"vwap":1345},"2026-01-06",26.545,26.68,0.109,0.41,{"date":1349,"open":1226,"high":1350,"low":1226,"close":1350,"change":1351,"percent_change":1352,"volume":951,"transactions":9,"vwap":1350},"2026-01-05",26.571,0.408,1.56,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":883,"percent_change":385,"volume":671,"transactions":9,"vwap":1355},"2026-01-02",26.163,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":767,"transactions":9,"vwap":1360},"2025-12-31",26.245,26.27,26.102,-0.151,-0.58,{"date":1364,"open":1365,"high":1365,"low":1253,"close":1366,"change":1367,"percent_change":156,"volume":1368,"transactions":9,"vwap":1366},"2025-12-30",26.41,26.253,-0.112,9700,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":685,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-29",26.21,26.365,0.08,4100,{"date":1376,"open":1377,"high":1378,"low":1263,"close":1379,"change":1380,"percent_change":1305,"volume":1381,"transactions":9,"vwap":1379},"2025-12-26",26.35,26.442,26.345,-0.127,10400,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":730,"percent_change":731,"volume":671,"transactions":9,"vwap":1384},"2025-12-24",26.472,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":751,"transactions":9,"vwap":1388},"2025-12-23",26.425,26.445,0.089,0.34,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":166,"percent_change":1394,"volume":671,"transactions":9,"vwap":1393},"2025-12-22",26.356,0.46,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":987,"volume":671,"transactions":9,"vwap":1397},"2025-12-19",26.236,0.258,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1027,"transactions":9,"vwap":1401},"2025-12-18",25.978,0.221,0.86,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":796,"transactions":9,"vwap":1406},"2025-12-17",25.757,-0.299,-1.15,{"date":1410,"open":1020,"high":1411,"low":1020,"close":1411,"change":736,"percent_change":724,"volume":796,"transactions":9,"vwap":1411},"2025-12-16",26.056,{"date":1413,"open":1161,"high":1161,"low":1414,"close":1414,"change":1415,"percent_change":370,"volume":796,"transactions":9,"vwap":1414},"2025-12-15",26.118,-0.053,{"date":1417,"open":1019,"high":1418,"low":1019,"close":1418,"change":1419,"percent_change":1420,"volume":671,"transactions":9,"vwap":1418},"2025-12-12",26.171,-0.459,-1.72,{"date":1422,"open":1310,"high":1310,"low":1310,"close":1310,"change":1423,"percent_change":1424,"volume":671,"transactions":9,"vwap":1310},"2025-12-11",0.149,0.56,{"date":1426,"open":1171,"high":1427,"low":1171,"close":1427,"change":1428,"percent_change":562,"volume":737,"transactions":9,"vwap":1427},"2025-12-10",26.481,0.196,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1027,"percent_change":1027,"volume":671,"transactions":9,"vwap":1431},"2025-12-09",26.285,{"date":1433,"open":1434,"high":1434,"low":1431,"close":1431,"change":530,"percent_change":1435,"volume":796,"transactions":9,"vwap":1431},"2025-12-08",26.34,-0.06,{"date":1437,"open":1334,"high":1334,"low":1263,"close":1263,"change":1438,"percent_change":1439,"volume":671,"transactions":9,"vwap":1263},"2025-12-05",0.028,0.11,{"date":1441,"open":1008,"high":1231,"low":1171,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-04",26.272,0.177,0.68,5100,{"date":1447,"open":1198,"high":1166,"low":1198,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-03",26.094999,0.046,0.18,2600,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":166,"percent_change":1394,"volume":1027,"transactions":9,"vwap":1454},"2025-12-02",26.049,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":699,"percent_change":35,"volume":671,"transactions":9,"vwap":1457},"2025-12-01",25.929,{"date":1459,"open":1249,"high":1249,"low":1249,"close":1249,"change":1460,"percent_change":430,"volume":671,"transactions":9,"vwap":1249},"2025-11-28",0.209,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1398,"percent_change":972,"volume":671,"transactions":9,"vwap":1463},"2025-11-26",25.776,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":796,"transactions":9,"vwap":1466},"2025-11-25",25.518,0.247,0.98,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":671,"transactions":9,"vwap":1471},"2025-11-24",25.271,0.38,1.53,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1295,"percent_change":1477,"volume":671,"transactions":9,"vwap":1476},"2025-11-21",24.891,0.64,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":678,"transactions":9,"vwap":1482},"2025-11-20",24.965,24.99,24.733,-0.424,-1.69,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":44,"volume":796,"transactions":9,"vwap":1487},"2025-11-19",25.157,-0.052,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1319,"volume":796,"transactions":9,"vwap":1491},"2025-11-18",25.209,-0.206,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":671,"transactions":9,"vwap":1495},"2025-11-17",25.415,-0.324,-1.26,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1435,"volume":671,"transactions":9,"vwap":1500},"2025-11-14",25.739,-0.016,{"date":1503,"open":209,"high":209,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":671,"transactions":9,"vwap":1504},"2025-11-13",25.755,-0.44,-1.68,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":671,"transactions":9,"vwap":1509},"2025-11-12",26.195,0.068,0.26,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":731,"volume":900,"transactions":9,"vwap":1515},"2025-11-11",26.11,26.127,0.026,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":671,"transactions":9,"vwap":1519},"2025-11-10",26.101,0.382,1.49,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1390,"volume":796,"transactions":9,"vwap":1525},"2025-11-07",25.5,25.719,25.448,0.087,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":671,"transactions":9,"vwap":1530},"2025-11-06",25.632,-0.291,-1.12,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1439,"volume":671,"transactions":9,"vwap":1535},"2025-11-05",25.923,0.029,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":671,"transactions":9,"vwap":1539},"2025-11-04",25.894,-0.277,-1.06,{"date":1543,"open":1544,"high":1544,"low":1239,"close":1418,"change":1545,"percent_change":438,"volume":945,"transactions":9,"vwap":1418},"2025-11-03",26.19,-0.091,{"date":1547,"open":1371,"high":1548,"low":1371,"close":1548,"change":1327,"percent_change":1511,"volume":796,"transactions":9,"vwap":1548},"2025-10-31",26.262,{"date":1550,"open":1509,"high":1509,"low":1509,"close":1509,"change":1551,"percent_change":1552,"volume":671,"transactions":9,"vwap":1509},"2025-10-30",-0.376,-1.42,{"date":1554,"open":1350,"high":1350,"low":1350,"close":1350,"change":1036,"percent_change":884,"volume":671,"transactions":9,"vwap":1350},"2025-10-29",{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":982,"percent_change":1558,"volume":671,"transactions":9,"vwap":1557},"2025-10-28",26.512,0.13,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":879,"percent_change":846,"volume":678,"transactions":9,"vwap":1562},"2025-10-27",26.4,26.478,{"date":1564,"open":1264,"high":1264,"low":1264,"close":1264,"change":1565,"percent_change":850,"volume":671,"transactions":9,"vwap":1264},"2025-10-24",0.127,{"date":1567,"open":1166,"high":1166,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":671,"transactions":9,"vwap":1568},"2025-10-23",26.099001,0.201,0.78,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":671,"transactions":9,"vwap":1573},"2025-10-22",25.898,-0.233,-0.89,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1449,"percent_change":1450,"volume":671,"transactions":9,"vwap":1578},"2025-10-21",26.131,{"date":1580,"open":1581,"high":1161,"low":1203,"close":1203,"change":1582,"percent_change":1583,"volume":710,"transactions":9,"vwap":1203},"2025-10-20",26.09,0.185,0.71,{"date":1585,"open":1148,"high":1586,"low":1148,"close":1586,"change":982,"percent_change":1558,"volume":671,"transactions":9,"vwap":1586},"2025-10-17",25.9,{"date":1588,"open":1515,"high":1239,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":900,"transactions":9,"vwap":1589},"2025-10-16",25.866,-0.128,-0.49,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":500,"volume":671,"transactions":9,"vwap":1594},"2025-10-15",25.994,0.082,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1129,"volume":744,"transactions":9,"vwap":1601},"2025-10-14",25.68,26.028999,25.61,25.912,-0.083,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":884,"percent_change":207,"volume":671,"transactions":9,"vwap":1605},"2025-10-13",25.995,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1176,"transactions":9,"vwap":1610},"2025-10-10",25.86,25.895,25.775,-0.615,-2.33,{"date":1614,"open":1232,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-09",26.62,26.39,-0.159,-0.6,3400,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":992,"volume":1027,"transactions":9,"vwap":1622},"2025-10-08",26.549,0.174,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":453,"volume":1630,"transactions":9,"vwap":1628},"2025-10-07",26.46,26.335,26.375,-0.078,8500,{"date":1632,"open":1626,"high":1633,"low":1634,"close":1634,"change":1200,"percent_change":486,"volume":1176,"transactions":9,"vwap":1634},"2025-10-06",26.54,26.453,{"date":1636,"open":1226,"high":1226,"low":1334,"close":1637,"change":1638,"percent_change":494,"volume":1619,"transactions":9,"vwap":1637},"2025-10-03",26.459,0.017,{"date":1640,"open":1641,"high":1641,"low":1378,"close":1378,"change":1642,"percent_change":821,"volume":1119,"transactions":9,"vwap":1378},"2025-10-02",26.45,0.102,{"date":1644,"open":1645,"high":1434,"low":1645,"close":1434,"change":1646,"percent_change":1373,"volume":710,"transactions":9,"vwap":1434},"2025-10-01",26.329,0.022,{"date":1648,"open":1544,"high":1649,"low":1019,"close":1649,"change":1650,"percent_change":612,"volume":737,"transactions":9,"vwap":1649},"2025-09-30",26.318,0.106,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":884,"volume":1658,"transactions":9,"vwap":1656},"2025-09-29",26.221,26.23,26.2,26.212,0.057,7800,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1565,"percent_change":850,"volume":1027,"transactions":9,"vwap":1661},"2025-09-26",26.155,{"date":1663,"open":1249,"high":1664,"low":1249,"close":1664,"change":1665,"percent_change":1305,"volume":1176,"transactions":9,"vwap":1664},"2025-09-25",26.028,-0.125,{"date":1667,"open":1239,"high":1167,"low":1239,"close":1167,"change":1668,"percent_change":944,"volume":796,"transactions":9,"vwap":1167},"2025-09-24",-0.135,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":647,"percent_change":226,"volume":796,"transactions":9,"vwap":1672},"2025-09-23",26.36,26.288,{"date":1674,"open":1616,"high":1616,"low":1675,"close":1675,"change":888,"percent_change":70,"volume":725,"transactions":9,"vwap":1675},"2025-09-22",26.388,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":286,"volume":1082,"transactions":9,"vwap":1679},"2025-09-19",26.315,26.37,26.29,0.04,{"date":1683,"open":1684,"high":1685,"low":1259,"close":1259,"change":1686,"percent_change":1687,"volume":678,"transactions":9,"vwap":1259},"2025-09-18",26.395,26.42,0.293,1.13,{"date":1689,"open":1581,"high":1581,"low":1690,"close":1690,"change":1691,"percent_change":1175,"volume":678,"transactions":9,"vwap":1690},"2025-09-17",26.037001,-0.088,{"date":1693,"open":1161,"high":1694,"low":1161,"close":1182,"change":685,"percent_change":1373,"volume":737,"transactions":9,"vwap":1182},"2025-09-16",26.13,{"date":1696,"open":1166,"high":1697,"low":1166,"close":1698,"change":1699,"percent_change":129,"volume":1700,"transactions":9,"vwap":1698},"2025-09-15",26.14,26.105,0.086,2400,{"date":1702,"open":1581,"high":1581,"low":1703,"close":1703,"change":1704,"percent_change":453,"volume":710,"transactions":9,"vwap":1703},"2025-09-12",26.018999,-0.076,{"date":1706,"open":1448,"high":1448,"low":1448,"close":1448,"change":991,"percent_change":139,"volume":737,"transactions":9,"vwap":1448},"2025-09-11",{"date":1708,"open":209,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":242,"volume":1712,"transactions":9,"vwap":1710},"2025-09-10",26.049999,25.916,-0.064,10100,{"date":1714,"open":1715,"high":1716,"low":1148,"close":1716,"change":1438,"percent_change":1439,"volume":1717,"transactions":9,"vwap":1716},"2025-09-09",25.94,25.98,19300,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":197,"volume":671,"transactions":9,"vwap":1721},"2025-09-08",25.95,25.952,0.223,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1174,"volume":725,"transactions":9,"vwap":1726},"2025-09-05",25.695,25.729,-0.022,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-09-04",25.66,25.751,0.237,0.93,2100,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1327,"percent_change":1511,"volume":671,"transactions":9,"vwap":1738},"2025-09-03",25.52,25.514,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":951,"transactions":9,"vwap":1742},"2025-09-02",25.23,25.447,-0.158,-0.62,{"date":1746,"open":1747,"high":1600,"low":1747,"close":1748,"change":1749,"percent_change":1101,"volume":725,"transactions":9,"vwap":1748},"2025-08-29",25.56,25.605,-0.219,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":710,"transactions":9,"vwap":1754},"2025-08-28",25.761,25.83,25.824,0.096,0.37,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1010,"percent_change":590,"volume":671,"transactions":9,"vwap":1759},"2025-08-27",25.728,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":320,"volume":671,"transactions":9,"vwap":1762},"2025-08-26",25.664,-0.071,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":268,"percent_change":893,"volume":1027,"transactions":9,"vwap":1766},"2025-08-25",25.735,{"date":1768,"open":1769,"high":1769,"low":1610,"close":1610,"change":1390,"percent_change":861,"volume":796,"transactions":9,"vwap":1610},"2025-08-22",25.778,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1265,"volume":725,"transactions":9,"vwap":1772},"2025-08-21",25.435,-0.104,{"date":1775,"open":1244,"high":1776,"low":1244,"close":1776,"change":1777,"percent_change":144,"volume":678,"transactions":9,"vwap":1776},"2025-08-20",25.539,-0.049,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1545,"percent_change":438,"volume":671,"transactions":9,"vwap":1780},"2025-08-19",25.588,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":647,"volume":796,"transactions":9,"vwap":1784},"2025-08-18",25.62,25.679,-0.026,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":678,"transactions":9,"vwap":1789},"2025-08-15",25.706,25.705,-0.031,-0.12,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":20,"volume":767,"transactions":9,"vwap":1795},"2025-08-14",25.67,25.736,-0.017,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":883,"percent_change":1011,"volume":796,"transactions":9,"vwap":1800},"2025-08-13",25.71,25.753,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":796,"transactions":9,"vwap":1804},"2025-08-12",25.645,25.692,0.309,1.22,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1174,"percent_change":438,"volume":767,"transactions":9,"vwap":1810},"2025-08-11",25.45,25.383,{"date":1812,"open":1737,"high":1737,"low":1813,"close":1814,"change":854,"percent_change":1558,"volume":174,"transactions":9,"vwap":1814},"2025-08-08",25.47,25.473,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":641,"volume":671,"transactions":9,"vwap":1817},"2025-08-07",25.44,-0.177,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1565,"percent_change":1823,"volume":671,"transactions":9,"vwap":1822},"2025-08-06",25.43,25.617,0.5,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1175,"volume":1830,"transactions":9,"vwap":1828},"2025-08-05",25.59,25.42,25.49,-0.087,2500,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1190,"transactions":9,"vwap":1834},"2025-08-04",25.489,25.577,0.326,1.29,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1420,"volume":1700,"transactions":9,"vwap":1840},"2025-08-01",25.53,25.251,-0.442,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":685,"percent_change":1373,"volume":710,"transactions":9,"vwap":1845},"2025-07-31",25.956,25.693,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":796,"transactions":9,"vwap":1849},"2025-07-30",25.8,25.673,-0.117,-0.45,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1336,"volume":737,"transactions":9,"vwap":1855},"2025-07-29",25.76,25.79,-0.044,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1129,"volume":796,"transactions":9,"vwap":1860},"2025-07-28",25.855,25.834,-0.084,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1119,"transactions":9,"vwap":1866},"2025-07-25",25.84,25.96,25.918,0.094,0.36,{"date":1870,"open":1754,"high":1754,"low":1754,"close":1754,"change":1871,"percent_change":1791,"volume":671,"transactions":9,"vwap":1754},"2025-07-24",-0.032,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1477,"volume":671,"transactions":9,"vwap":1874},"2025-07-23",25.856,0.165,{"date":1877,"open":1730,"high":1878,"low":1730,"close":1878,"change":1879,"percent_change":893,"volume":1337,"transactions":9,"vwap":1878},"2025-07-22",25.691,-0.041,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":421,"volume":671,"transactions":9,"vwap":1882},"2025-07-21",25.732,0.049,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1265,"volume":1619,"transactions":9,"vwap":1888},"2025-07-18",25.77,25.87,25.683,-0.107,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1855,"change":597,"percent_change":1570,"volume":1894,"transactions":9,"vwap":1855},"2025-07-17",25.58,25.82,5600,{"date":1896,"open":1809,"high":1826,"low":1897,"close":1826,"change":731,"percent_change":821,"volume":1830,"transactions":9,"vwap":1826},"2025-07-16",25.401,{"date":1899,"open":1747,"high":1747,"low":1809,"close":1828,"change":370,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1828},"2025-07-15",-0.78,9900,{"date":1903,"open":1600,"high":1147,"low":1904,"close":1147,"change":777,"percent_change":1868,"volume":1082,"transactions":9,"vwap":1147},"2025-07-14",25.6,{"date":1906,"open":1907,"high":1730,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1190,"transactions":9,"vwap":1908},"2025-07-11",25.65,25.599,-0.156,-0.61,{"date":1912,"open":1913,"high":1855,"low":1913,"close":1504,"change":1914,"percent_change":35,"volume":767,"transactions":9,"vwap":1504},"2025-07-10",25.7,-0.058,{"date":1916,"open":1753,"high":1753,"low":1917,"close":1917,"change":1918,"percent_change":523,"volume":945,"transactions":9,"vwap":1917},"2025-07-09",25.813,0.153,{"date":1920,"open":1921,"high":1730,"low":1921,"close":1730,"change":1922,"percent_change":811,"volume":710,"transactions":9,"vwap":1730},"2025-07-08",25.595,0.037,{"date":1924,"open":1147,"high":1147,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":767,"transactions":9,"vwap":1925},"2025-07-07",25.623,-0.176,-0.68,{"date":1929,"open":1210,"high":1893,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":678,"transactions":9,"vwap":1930},"2025-07-03",25.799,0.107,0.42,{"date":1934,"open":1128,"high":1935,"low":1128,"close":1804,"change":1105,"percent_change":801,"volume":1936,"transactions":9,"vwap":1804},"2025-07-02",25.72,23100,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1435,"percent_change":795,"volume":1190,"transactions":9,"vwap":1940},"2025-07-01",25.57,25.547,{"date":1942,"open":1747,"high":1943,"low":1839,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-06-30",25.607,0.073,0.29,17200,{"date":1948,"open":1949,"high":1854,"low":1949,"close":1950,"change":1951,"percent_change":1733,"volume":1952,"transactions":9,"vwap":1950},"2025-06-27",25.425,25.534,0.235,21300,{"date":179,"open":1034,"high":1827,"low":1954,"close":1955,"change":1423,"percent_change":134,"volume":1956,"transactions":9,"vwap":1955},25.145,25.299,66200]