[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THRV":3,"homepage-market-summary":28,"stock-historical-THRV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THRV","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},"Prospera Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.2439,1.92,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.2,23.2602,23.28,-0.08,-0.34,1850.0423,26.64,23,3066.5262805555553,5.5,258,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"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":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"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":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},3170,817964.6227,-7.19,"2025-09-30",[181,184,191,200,208,217,226,234,241,247,254,262,272,282,293,303,312,322,330,339,347,357,364,373,380,387,395,401,409,416,423,429,435,440,448,457,465,473,482,491,497,502,507,515,523,529,535,543,550,558,565,573,579,587,595,603,608,613,619,626,633,641,647,654,660,664,670,675,681,687,692,698,706,711,715,720,723,726,731,738,744,750,754,762,768,771,776,780,785,791,795,800,805,812,815,820,824,829,835,840,845,852,856,864,870,874,880,885,888,895,900,904,909,912,915,918,920,924,928,932,939,943,949,956,962,968,973,980,986,988,990,993,997,1002,1006,1009,1013,1016,1018,1021,1025,1029,1031,1035,1039,1043,1049,1052,1056,1062,1064,1069,1074,1078,1083,1089,1093,1097,1103,1107,1110,1113,1119,1125,1129,1134,1139,1145,1149,1155,1159,1162,1165,1170,1174,1179,1184,1187,1190,1194,1197,1199,1202,1206,1209,1212,1214,1216,1219,1222,1224,1227,1230,1234,1238,1242,1245,1248,1251,1253,1257,1262,1267,1269,1271,1274,1276,1279,1282,1285,1289,1294,1298,1300,1303,1306,1309,1311,1314,1316,1321,1325,1328,1332,1335,1340,1345,1352,1356,1360,1362,1364,1366,1369,1373,1377,1380,1383,1386,1390,1395,1398,1400,1403,1405,1407,1410,1414,1417,1422,1425,1430,1432,1436,1439,1443,1448,1451],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},19,23.2376,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":182,"vwap":190},"2026-10-07",23.29,-0.06,-0.26,284.8564,23.2893,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",23.2501,23.34,0.09,0.39,695.8564,20,23.2877,{"date":201,"open":17,"high":202,"low":17,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",23.25,-0.055,-0.24,3149.8564,22,23.201,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",23.35,23.305,0.01,0.04,1531.8564,33,23.3494,{"date":218,"open":219,"high":210,"low":202,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",23.27,23.295,-0.0314,-0.13,10836.8564,37,23.2667,{"date":227,"open":194,"high":194,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",23.3264,0.0814,0.35,132.8564,16,23.3376,{"date":235,"open":202,"high":202,"low":236,"close":237,"change":238,"percent_change":144,"volume":239,"transactions":24,"vwap":240},"2026-09-29",23.24,23.245,-0.045,1553.8564,23.2439,{"date":242,"open":194,"high":194,"low":186,"close":186,"change":243,"percent_change":244,"volume":245,"transactions":182,"vwap":246},"2026-09-28",-0.125,-0.53,221.8564,23.3369,{"date":248,"open":24,"high":249,"low":24,"close":250,"change":213,"percent_change":251,"volume":252,"transactions":182,"vwap":253},"2026-09-25",23.44,23.415,0.17,1219.8564,23.3991,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":171,"volume":260,"transactions":206,"vwap":261},"2026-09-24",23.38,23.4,23.375,-0.0075,367.8564,23.3843,{"date":263,"open":256,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",23.42,23.32,23.3825,-0.1216,-0.52,4214.8564,123,23.385,{"date":273,"open":274,"high":275,"low":210,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",23.545,23.6,23.5041,-0.0359,-0.15,3014.8564,40,23.4741,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",23.525,23.59,23.47,23.54,0.0252,0.11,2218.8564,34,23.5642,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",23.52,23.56,23.5148,-0.2251,-0.95,1239.8564,24,23.5486,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":71,"volume":309,"transactions":310,"vwap":311},"2026-09-17",23.78,23.79,23.7399,0.0789,6931.8564,60,23.7625,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":20,"volume":319,"transactions":320,"vwap":321},"2026-09-16",23.66,23.72,23.62,23.661,-0.019,8075.8564,27,23.6594,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",23.68,-0.0337,-0.14,63.8564,17,23.6544,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":198,"vwap":338},"2026-09-14",23.73,23.75,23.7137,-0.0594,-0.25,424.8564,23.7366,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":278,"volume":345,"transactions":224,"vwap":346},"2026-09-11",23.82,23.6997,23.7731,-0.0369,5451.8564,23.7236,{"date":348,"open":305,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",23.85,23.7796,23.81,-0.07,-0.29,3276.8564,43,23.8267,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":182,"vwap":363},"2026-09-09",23.88,-0.0253,-0.11,119.8564,23.8775,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":326,"volume":370,"transactions":371,"vwap":372},"2026-09-08",23.95,23.83,23.9053,-0.0347,5157.4595,42,23.9064,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":187,"volume":377,"transactions":378,"vwap":379},"2026-09-04",23.94,-0.015,50.4595,21,23.9259,{"date":381,"open":366,"high":382,"low":366,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":182,"vwap":386},"2026-09-03",23.955,0.034,0.14,3164.4595,23.9495,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":289,"volume":392,"transactions":393,"vwap":394},"2026-09-02",23.9134,23.921,0.026,498.4595,18,23.9094,{"date":396,"open":359,"high":397,"low":359,"close":397,"change":398,"percent_change":204,"volume":399,"transactions":206,"vwap":400},"2026-09-01",23.895,-0.0564,1225.4595,23.8815,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":187,"volume":407,"transactions":320,"vwap":408},"2026-08-31",23.92,23.9514,23.91,-0.0151,2837.4595,23.9267,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":393,"vwap":415},"2026-08-28",23.9665,-0.0085,-0.04,106.4595,23.9363,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":232,"vwap":422},"2026-08-27",23.975,-0.005,-0.02,16.4595,23.9593,{"date":424,"open":366,"high":425,"low":366,"close":425,"change":426,"percent_change":413,"volume":427,"transactions":378,"vwap":428},"2026-08-26",23.98,-0.01,232.4595,23.9547,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":421,"transactions":328,"vwap":434},"2026-08-25",23.99,0.03,0.13,23.973,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":212,"percent_change":213,"volume":438,"transactions":328,"vwap":439},"2026-08-24",23.96,64.4595,23.9754,{"date":441,"open":442,"high":366,"low":443,"close":366,"change":444,"percent_change":432,"volume":445,"transactions":446,"vwap":447},"2026-08-21",23.9,23.8902,0.0066,2897.8765,26,23.9248,{"date":449,"open":405,"high":437,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",23.39,23.9434,-0.0496,-0.21,2619.4595,32,23.8855,{"date":458,"open":459,"high":459,"low":375,"close":460,"change":461,"percent_change":51,"volume":462,"transactions":463,"vwap":464},"2026-08-19",24.04,23.993,0.023,1389.4595,30,23.9818,{"date":466,"open":425,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":24,"vwap":472},"2026-08-18",24.028,23.97,-0.1828,-0.76,7924.4595,23.985,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":320,"vwap":481},"2026-08-17",24.11,24.1528,24.09,-0.0422,-0.17,1647.4595,24.1027,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":419,"percent_change":420,"volume":488,"transactions":489,"vwap":490},"2026-08-14",24.13,24.23,24.125,24.195,5599.4595,39,24.1881,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":51,"volume":495,"transactions":232,"vwap":496},"2026-08-13",24.2,0.025,130.4595,24.1893,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":212,"percent_change":213,"volume":500,"transactions":328,"vwap":501},"2026-08-12",24.175,97.4595,24.1895,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":419,"percent_change":420,"volume":505,"transactions":320,"vwap":506},"2026-08-11",24.165,358.4595,24.1758,{"date":508,"open":509,"high":493,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":24,"vwap":514},"2026-08-10",24.155,24.17,0.0008,0,3583.4595,24.1847,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":232,"vwap":522},"2026-08-07",24.16,24.1692,0.0142,0.06,249.4595,24.1607,{"date":524,"open":525,"high":509,"low":525,"close":509,"change":526,"percent_change":420,"volume":527,"transactions":24,"vwap":528},"2026-08-06",24.14,-0.0059,972.4595,24.1427,{"date":530,"open":510,"high":510,"low":525,"close":531,"change":532,"percent_change":512,"volume":533,"transactions":182,"vwap":534},"2026-08-05",24.1609,0.0009,1805.4595,24.1574,{"date":536,"open":537,"high":517,"low":537,"close":517,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",24.08,0.065,0.27,3067.4595,65,24.1455,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":432,"percent_change":166,"volume":547,"transactions":548,"vwap":549},"2026-08-03",24.18,24.095,6574.4595,82,24.1223,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":432,"percent_change":166,"volume":555,"transactions":556,"vwap":557},"2026-07-31",24.1199,24.055,24.065,4527.6748,25,24.0871,{"date":559,"open":459,"high":560,"low":561,"close":561,"change":562,"percent_change":353,"volume":563,"transactions":455,"vwap":564},"2026-07-30",24.07,24.035,-0.0708,3196.6748,24.0579,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":420,"volume":571,"transactions":301,"vwap":572},"2026-07-29",24.072,24.21,24.1058,-0.0042,5464.6748,24.1023,{"date":574,"open":537,"high":475,"low":575,"close":475,"change":195,"percent_change":576,"volume":577,"transactions":206,"vwap":578},"2026-07-28",24.03,0.37,2577.6748,24.0701,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":203,"percent_change":584,"volume":585,"transactions":206,"vwap":586},"2026-07-27",24.025,24.05,24.02,-0.23,3311.7158,24.0451,{"date":588,"open":589,"high":537,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":182,"vwap":594},"2026-07-24",24.06,24.075,0.0384,0.16,36816.8817,24.0603,{"date":596,"open":554,"high":477,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",24.0366,-0.0734,-0.3,4751.8817,36,24.0789,{"date":604,"open":510,"high":510,"low":475,"close":475,"change":426,"percent_change":413,"volume":605,"transactions":606,"vwap":607},"2026-07-22",2020.8817,28,24.1395,{"date":609,"open":517,"high":517,"low":610,"close":610,"change":212,"percent_change":213,"volume":611,"transactions":489,"vwap":612},"2026-07-21",24.12,1687.8817,24.1474,{"date":614,"open":475,"high":525,"low":475,"close":475,"change":615,"percent_change":616,"volume":617,"transactions":328,"vwap":618},"2026-07-20",-0.2084,-0.86,1324.8817,24.1194,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":520,"volume":623,"transactions":624,"vwap":625},"2026-07-17",24.3184,0.0134,14.8817,15,24.305,{"date":627,"open":628,"high":629,"low":625,"close":625,"change":630,"percent_change":51,"volume":631,"transactions":446,"vwap":632},"2026-07-16",24.3299,24.35,0.0233,4033.8817,24.3303,{"date":634,"open":635,"high":636,"low":568,"close":637,"change":638,"percent_change":171,"volume":639,"transactions":310,"vwap":640},"2026-07-15",24.28,24.33,24.2817,-0.0078,4027.8817,24.2356,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":520,"volume":645,"transactions":393,"vwap":646},"2026-07-14",24.2895,0.0145,134.8817,24.2806,{"date":648,"open":485,"high":649,"low":485,"close":650,"change":651,"percent_change":520,"volume":652,"transactions":446,"vwap":653},"2026-07-13",24.3,24.275,0.015,580.8817,24.2576,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",24.26,0.006,0.02,100,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":657,"percent_change":658,"volume":663,"transactions":9,"vwap":662},"2026-07-09",24.254,400,{"date":665,"open":656,"high":666,"low":493,"close":667,"change":668,"percent_change":658,"volume":669,"transactions":9,"vwap":667},"2026-07-08",24.27,24.248,0.005,5200,{"date":671,"open":649,"high":649,"low":672,"close":672,"change":673,"percent_change":426,"volume":674,"transactions":9,"vwap":672},"2026-07-07",24.243,-0.002,1600,{"date":676,"open":677,"high":677,"low":568,"close":678,"change":658,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",24.29,24.245,0.08,2500,{"date":682,"open":635,"high":635,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",24.225,-0.025,-0.1,13000,{"date":688,"open":656,"high":666,"low":545,"close":689,"change":690,"percent_change":195,"volume":691,"transactions":9,"vwap":689},"2026-07-01",24.25,0.021,8600,{"date":693,"open":635,"high":649,"low":694,"close":695,"change":696,"percent_change":171,"volume":697,"transactions":9,"vwap":695},"2026-06-30",24.19,24.229,-0.008,8700,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",24.22,25.045,24.237,0.069,0.29,9600,{"date":707,"open":487,"high":487,"low":708,"close":708,"change":709,"percent_change":420,"volume":710,"transactions":9,"vwap":708},"2026-06-26",24.168,-0.006,2400,{"date":712,"open":694,"high":568,"low":713,"close":713,"change":461,"percent_change":51,"volume":714,"transactions":9,"vwap":713},"2026-06-25",24.174,600,{"date":716,"open":545,"high":545,"low":717,"close":717,"change":718,"percent_change":187,"volume":719,"transactions":9,"vwap":717},"2026-06-24",24.151,-0.014,4300,{"date":721,"open":568,"high":568,"low":610,"close":504,"change":419,"percent_change":420,"volume":722,"transactions":9,"vwap":504},"2026-06-23",16800,{"date":724,"open":700,"high":700,"low":510,"close":510,"change":426,"percent_change":413,"volume":725,"transactions":9,"vwap":510},"2026-06-22",1700,{"date":727,"open":700,"high":485,"low":545,"close":545,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":545},"2026-06-18",-0.121,-0.5,8900,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-17",24.44,24.301,-0.09,-0.37,2800,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":318,"percent_change":20,"volume":743,"transactions":9,"vwap":742},"2026-06-16",24.45,24.39,24.391,1200,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":658,"percent_change":679,"volume":749,"transactions":9,"vwap":748},"2026-06-15",24.425,24.46,24.41,5600,{"date":751,"open":752,"high":752,"low":741,"close":741,"change":753,"percent_change":426,"volume":725,"transactions":9,"vwap":741},"2026-06-12",24.47,-0.003,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-11",24.4,24.42,24.393,0.077,0.32,1300,{"date":763,"open":510,"high":748,"low":510,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-10",24.316,0.016,0.07,5800,{"date":769,"open":629,"high":629,"low":649,"close":649,"change":673,"percent_change":426,"volume":770,"transactions":9,"vwap":649},"2026-06-09",200,{"date":772,"open":741,"high":741,"low":656,"close":773,"change":774,"percent_change":592,"volume":775,"transactions":9,"vwap":773},"2026-06-08",24.302,0.038,900,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":268,"volume":659,"transactions":9,"vwap":778},"2026-06-05",24.264,-0.126,{"date":781,"open":733,"high":733,"low":741,"close":741,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":741},"2026-06-04",0.043,0.18,1400,{"date":786,"open":740,"high":740,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-03",24.347,-0.093,-0.38,3300,{"date":792,"open":793,"high":793,"low":733,"close":733,"change":794,"percent_change":766,"volume":784,"transactions":9,"vwap":733},"2026-06-02",24.49,0.017,{"date":796,"open":747,"high":747,"low":797,"close":797,"change":798,"percent_change":361,"volume":799,"transactions":9,"vwap":797},"2026-06-01",24.423,-0.027,1100,{"date":801,"open":802,"high":802,"low":740,"close":740,"change":803,"percent_change":735,"volume":804,"transactions":9,"vwap":740},"2026-05-29",24.52,-0.023,300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":384,"volume":767,"transactions":9,"vwap":810},"2026-05-28",24.5,24.51,24.455,24.473,0.033,{"date":813,"open":757,"high":807,"low":757,"close":733,"change":814,"percent_change":-6,"volume":804,"transactions":9,"vwap":733},"2026-05-27",-0.001,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":433,"volume":770,"transactions":9,"vwap":818},"2026-05-26",24.48,24.441,0.031,{"date":821,"open":822,"high":748,"low":822,"close":748,"change":823,"percent_change":166,"volume":659,"transactions":9,"vwap":748},"2026-05-22",24.36,0.029,{"date":825,"open":826,"high":748,"low":826,"close":827,"change":673,"percent_change":426,"volume":828,"transactions":9,"vwap":827},"2026-05-21",24.32,24.381,3000,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":539,"volume":784,"transactions":9,"vwap":832},"2026-05-20",24.38,24.383,24.31,0.066,{"date":836,"open":831,"high":831,"low":837,"close":837,"change":838,"percent_change":839,"volume":784,"transactions":9,"vwap":837},"2026-05-19",24.317,-0.218,-0.89,{"date":841,"open":740,"high":842,"low":756,"close":842,"change":843,"percent_change":251,"volume":844,"transactions":9,"vwap":842},"2026-05-18",24.535,0.042,4700,{"date":846,"open":847,"high":847,"low":757,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-15",24.53,24.493,-0.044,-0.18,10000,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":673,"percent_change":426,"volume":804,"transactions":9,"vwap":855},"2026-05-14",24.59,24.537,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":51,"volume":863,"transactions":9,"vwap":861},"2026-05-13",24.56,24.565,24.515,24.539,0.024,6000,{"date":865,"open":817,"high":802,"low":866,"close":860,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":860},"2026-05-12",24.43,0.063,0.26,4900,{"date":871,"open":740,"high":817,"low":629,"close":872,"change":873,"percent_change":144,"volume":790,"transactions":9,"vwap":872},"2026-05-11",24.452,-0.046,{"date":875,"open":802,"high":847,"low":876,"close":877,"change":878,"percent_change":539,"volume":879,"transactions":9,"vwap":877},"2026-05-08",24.465,24.498,0.067,6300,{"date":881,"open":809,"high":747,"low":882,"close":882,"change":883,"percent_change":353,"volume":884,"transactions":9,"vwap":882},"2026-05-07",24.431,-0.071,4100,{"date":886,"open":847,"high":847,"low":866,"close":887,"change":753,"percent_change":426,"volume":884,"transactions":9,"vwap":887},"2026-05-06",24.502,{"date":889,"open":890,"high":891,"low":866,"close":892,"change":893,"percent_change":115,"volume":894,"transactions":9,"vwap":892},"2026-05-05",24.57,24.58,24.505,0.075,6400,{"date":896,"open":897,"high":897,"low":866,"close":866,"change":898,"percent_change":899,"volume":714,"transactions":9,"vwap":866},"2026-05-04",24.54,-0.065,-0.27,{"date":901,"open":733,"high":858,"low":733,"close":902,"change":658,"percent_change":679,"volume":903,"transactions":9,"vwap":902},"2026-05-01",24.495,500,{"date":905,"open":897,"high":897,"low":757,"close":906,"change":907,"percent_change":783,"volume":908,"transactions":9,"vwap":906},"2026-04-30",24.475,0.045,8400,{"date":910,"open":752,"high":752,"low":866,"close":866,"change":238,"percent_change":850,"volume":911,"transactions":9,"vwap":866},"2026-04-29",14200,{"date":913,"open":906,"high":906,"low":906,"close":906,"change":426,"percent_change":413,"volume":914,"transactions":9,"vwap":906},"2026-04-28",800,{"date":916,"open":847,"high":847,"low":917,"close":917,"change":212,"percent_change":213,"volume":663,"transactions":9,"vwap":917},"2026-04-27",24.485,{"date":919,"open":906,"high":906,"low":906,"close":906,"change":658,"percent_change":679,"volume":914,"transactions":9,"vwap":906},"2026-04-24",{"date":921,"open":793,"high":922,"low":809,"close":809,"change":898,"percent_change":899,"volume":923,"transactions":9,"vwap":809},"2026-04-23",24.55,3700,{"date":925,"open":926,"high":890,"low":802,"close":802,"change":651,"percent_change":520,"volume":927,"transactions":9,"vwap":802},"2026-04-22",24.569,4000,{"date":929,"open":892,"high":892,"low":892,"close":892,"change":352,"percent_change":930,"volume":931,"transactions":9,"vwap":892},"2026-04-21",-0.28,700,{"date":933,"open":934,"high":935,"low":859,"close":936,"change":937,"percent_change":938,"volume":884,"transactions":9,"vwap":936},"2026-04-20",24.61,24.62,24.575,-0.165,-0.67,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":384,"volume":770,"transactions":9,"vwap":941},"2026-04-17",24.74,0.035,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":668,"percent_change":658,"volume":948,"transactions":9,"vwap":947},"2026-04-16",24.87,24.668,24.705,3500,{"date":950,"open":941,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-15",24.75,24.7,0.012,0.05,5500,{"date":957,"open":958,"high":951,"low":959,"close":960,"change":782,"percent_change":251,"volume":961,"transactions":9,"vwap":960},"2026-04-14",24.71,23.87,24.688,17700,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":195,"percent_change":576,"volume":967,"transactions":9,"vwap":966},"2026-04-13",24.65,24.68,24.645,10800,{"date":969,"open":964,"high":965,"low":970,"close":970,"change":971,"percent_change":479,"volume":972,"transactions":9,"vwap":970},"2026-04-10",24.555,-0.042,26600,{"date":974,"open":964,"high":975,"low":976,"close":977,"change":978,"percent_change":251,"volume":979,"transactions":9,"vwap":977},"2026-04-09",24.66,24.595,24.597,0.041,8100,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":978,"percent_change":251,"volume":985,"transactions":9,"vwap":984},"2026-04-08",24.63,24.545,24.556,8200,{"date":987,"open":860,"high":860,"low":860,"close":860,"change":212,"percent_change":213,"volume":659,"transactions":9,"vwap":860},"2026-04-07",{"date":989,"open":922,"high":922,"low":892,"close":892,"change":878,"percent_change":539,"volume":714,"transactions":9,"vwap":892},"2026-04-06",{"date":991,"open":756,"high":992,"low":756,"close":992,"change":461,"percent_change":195,"volume":174,"transactions":9,"vwap":992},"2026-04-02",24.438,{"date":994,"open":747,"high":752,"low":995,"close":995,"change":996,"percent_change":326,"volume":714,"transactions":9,"vwap":995},"2026-04-01",24.415,-0.034,{"date":998,"open":740,"high":817,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":804,"transactions":9,"vwap":999},"2026-03-31",24.449,0.084,0.34,{"date":1003,"open":748,"high":748,"low":1004,"close":1005,"change":512,"percent_change":512,"volume":923,"transactions":9,"vwap":1005},"2026-03-30",24.34,24.365,{"date":1007,"open":757,"high":757,"low":822,"close":1005,"change":1008,"percent_change":326,"volume":775,"transactions":9,"vwap":1005},"2026-03-27",-0.035,{"date":1010,"open":741,"high":740,"low":1011,"close":756,"change":1012,"percent_change":899,"volume":674,"transactions":9,"vwap":756},"2026-03-26",24.37,-0.066,{"date":1014,"open":807,"high":802,"low":1015,"close":1015,"change":782,"percent_change":783,"volume":790,"transactions":9,"vwap":1015},"2026-03-25",24.466,{"date":1017,"open":747,"high":752,"low":797,"close":797,"change":673,"percent_change":426,"volume":697,"transactions":9,"vwap":797},"2026-03-24",{"date":1019,"open":741,"high":746,"low":741,"close":746,"change":413,"percent_change":1020,"volume":799,"transactions":9,"vwap":746},"2026-03-23",-0.16,{"date":1022,"open":1023,"high":1023,"low":876,"close":876,"change":20,"percent_change":1024,"volume":761,"transactions":9,"vwap":876},"2026-03-20",24.64,-0.33,{"date":1026,"open":1027,"high":854,"low":842,"close":983,"change":512,"percent_change":512,"volume":1028,"transactions":9,"vwap":983},"2026-03-19",24.541,15800,{"date":1030,"open":983,"high":983,"low":983,"close":983,"change":937,"percent_change":938,"volume":659,"transactions":9,"vwap":983},"2026-03-18",{"date":1032,"open":1033,"high":941,"low":952,"close":958,"change":1034,"percent_change":512,"volume":799,"transactions":9,"vwap":958},"2026-03-17",24.73,0.001,{"date":1036,"open":941,"high":941,"low":1037,"close":1037,"change":1038,"percent_change":868,"volume":770,"transactions":9,"vwap":1037},"2026-03-16",24.709,0.064,{"date":1040,"open":1041,"high":1041,"low":966,"close":966,"change":1042,"percent_change":479,"volume":743,"transactions":9,"vwap":966},"2026-03-13",24.72,-0.043,{"date":1044,"open":1045,"high":1045,"low":960,"close":960,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":960},"2026-03-12",24.78,-0.077,-0.31,2900,{"date":1050,"open":951,"high":1045,"low":1041,"close":1051,"change":765,"percent_change":520,"volume":174,"transactions":9,"vwap":1051},"2026-03-11",24.765,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":673,"percent_change":426,"volume":804,"transactions":9,"vwap":1055},"2026-03-10",24.79,24.749,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":819,"percent_change":433,"volume":1061,"transactions":9,"vwap":1060},"2026-03-09",24.715,24.77,24.751,11000,{"date":1063,"open":941,"high":941,"low":1041,"close":1041,"change":1008,"percent_change":326,"volume":804,"transactions":9,"vwap":1041},"2026-03-06",{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1008,"percent_change":326,"volume":863,"transactions":9,"vwap":1068},"2026-03-05",24.758,24.8,24.755,{"date":1070,"open":951,"high":1071,"low":951,"close":1054,"change":1072,"percent_change":212,"volume":1073,"transactions":9,"vwap":1054},"2026-03-04",24.82,0.002,1500,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":584,"volume":659,"transactions":9,"vwap":1076},"2026-03-03",24.788,-0.057,{"date":1079,"open":1067,"high":1080,"low":1067,"close":1081,"change":1082,"percent_change":222,"volume":903,"transactions":9,"vwap":1081},"2026-03-02",24.85,24.845,-0.032,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":195,"volume":714,"transactions":9,"vwap":1087},"2026-02-27",24.89,24.875,24.877,0.022,{"date":1090,"open":945,"high":1091,"low":1092,"close":1092,"change":413,"percent_change":1020,"volume":663,"transactions":9,"vwap":1092},"2026-02-26",24.88,24.855,{"date":1094,"open":1085,"high":1095,"low":1085,"close":1096,"change":212,"percent_change":213,"volume":931,"transactions":9,"vwap":1096},"2026-02-25",24.909,24.895,{"date":1098,"open":1099,"high":1100,"low":1067,"close":1101,"change":954,"percent_change":1102,"volume":931,"transactions":9,"vwap":1101},"2026-02-24",24.91,24.94,24.885,0.2,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1008,"percent_change":326,"volume":663,"transactions":9,"vwap":1106},"2026-02-23",24.9,24.835,{"date":1108,"open":1092,"high":1105,"low":1092,"close":945,"change":658,"percent_change":679,"volume":1109,"transactions":9,"vwap":945},"2026-02-20",1800,{"date":1111,"open":1112,"high":945,"low":1067,"close":1080,"change":651,"percent_change":520,"volume":1109,"transactions":9,"vwap":1080},"2026-02-19",24.84,{"date":1114,"open":1085,"high":1115,"low":1071,"close":1106,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-02-18",24.925,-0.175,-0.7,8300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":187,"volume":775,"transactions":9,"vwap":1123},"2026-02-17",25.02,25.025,25.01,-0.016,{"date":1126,"open":1127,"high":1127,"low":1100,"close":1128,"change":978,"percent_change":592,"volume":767,"transactions":9,"vwap":1128},"2026-02-13",25.11,25.025999,{"date":1130,"open":1123,"high":23,"low":1131,"close":1132,"change":651,"percent_change":520,"volume":1133,"transactions":9,"vwap":1132},"2026-02-12",24.96,24.985,35700,{"date":1135,"open":1131,"high":1136,"low":1131,"close":1137,"change":668,"percent_change":658,"volume":1138,"transactions":9,"vwap":1137},"2026-02-11",24.99,24.97,3600,{"date":1140,"open":1141,"high":1136,"low":1091,"close":1142,"change":766,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-10",24.932,24.965,0.28,4200,{"date":1146,"open":1080,"high":1147,"low":1080,"close":1096,"change":954,"percent_change":1102,"volume":1148,"transactions":9,"vwap":1096},"2026-02-09",24.92,2300,{"date":1150,"open":1112,"high":1151,"low":1152,"close":1081,"change":51,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1081},"2026-02-06",26.07,24.83,0.4,9500,{"date":1156,"open":1059,"high":1059,"low":1157,"close":1157,"change":658,"percent_change":679,"volume":1158,"transactions":9,"vwap":1157},"2026-02-05",24.745,3800,{"date":1160,"open":941,"high":951,"low":1161,"close":1161,"change":814,"percent_change":-6,"volume":174,"transactions":9,"vwap":1161},"2026-02-04",24.725,{"date":1163,"open":935,"high":1164,"low":935,"close":1164,"change":690,"percent_change":195,"volume":743,"transactions":9,"vwap":1164},"2026-02-03",24.726,{"date":1166,"open":1167,"high":951,"low":1167,"close":947,"change":1168,"percent_change":1020,"volume":1169,"transactions":9,"vwap":947},"2026-02-02",24.67,-0.039,7000,{"date":1171,"open":1041,"high":1045,"low":1041,"close":1172,"change":1173,"percent_change":144,"volume":663,"transactions":9,"vwap":1172},"2026-01-30",24.744,-0.048,{"date":1175,"open":1059,"high":1176,"low":951,"close":1177,"change":1178,"percent_change":65,"volume":710,"transactions":9,"vwap":1177},"2026-01-29",24.81,24.792,-0.013,{"date":1180,"open":1181,"high":1112,"low":1181,"close":1182,"change":651,"percent_change":520,"volume":1183,"transactions":9,"vwap":1182},"2026-01-28",24.69,24.805,14600,{"date":1185,"open":1054,"high":1186,"low":1045,"close":1054,"change":512,"percent_change":512,"volume":784,"transactions":9,"vwap":1054},"2026-01-27",24.815,{"date":1188,"open":1059,"high":1182,"low":1059,"close":1054,"change":494,"percent_change":51,"volume":1189,"transactions":9,"vwap":1054},"2026-01-26",4500,{"date":1191,"open":1192,"high":1071,"low":941,"close":1051,"change":426,"percent_change":413,"volume":1193,"transactions":9,"vwap":1051},"2026-01-23",24.76,2700,{"date":1195,"open":958,"high":1196,"low":958,"close":1196,"change":954,"percent_change":1102,"volume":931,"transactions":9,"vwap":1196},"2026-01-22",24.775,{"date":1198,"open":1067,"high":1176,"low":1161,"close":1161,"change":684,"percent_change":685,"volume":1193,"transactions":9,"vwap":1161},"2026-01-21",{"date":1200,"open":1045,"high":1045,"low":941,"close":951,"change":1201,"percent_change":599,"volume":903,"transactions":9,"vwap":951},"2026-01-20",-0.075,{"date":1203,"open":1106,"high":1080,"low":1204,"close":1204,"change":1178,"percent_change":65,"volume":1205,"transactions":9,"vwap":1204},"2026-01-16",24.825,6200,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":753,"percent_change":426,"volume":659,"transactions":9,"vwap":1208},"2026-01-15",24.838,{"date":1210,"open":945,"high":945,"low":1211,"close":1211,"change":690,"percent_change":679,"volume":770,"transactions":9,"vwap":1211},"2026-01-14",24.841,{"date":1213,"open":1112,"high":1112,"low":1071,"close":1071,"change":419,"percent_change":420,"volume":659,"transactions":9,"vwap":1071},"2026-01-13",{"date":1215,"open":1204,"high":1204,"low":1204,"close":1204,"change":942,"percent_change":384,"volume":659,"transactions":9,"vwap":1204},"2026-01-12",{"date":1217,"open":1054,"high":1054,"low":1054,"close":1054,"change":1218,"percent_change":1102,"volume":659,"transactions":9,"vwap":1054},"2026-01-09",0.049,{"date":1220,"open":1059,"high":1059,"low":941,"close":1221,"change":765,"percent_change":520,"volume":903,"transactions":9,"vwap":1221},"2026-01-08",24.741,{"date":1223,"open":1192,"high":1192,"low":1161,"close":1161,"change":996,"percent_change":326,"volume":903,"transactions":9,"vwap":1161},"2026-01-07",{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1038,"percent_change":868,"volume":659,"transactions":9,"vwap":1226},"2026-01-06",24.759,{"date":1228,"open":958,"high":1041,"low":1229,"close":1229,"change":867,"percent_change":868,"volume":804,"transactions":9,"vwap":1229},"2026-01-05",24.695,{"date":1231,"open":964,"high":964,"low":1232,"close":1232,"change":1233,"percent_change":432,"volume":761,"transactions":9,"vwap":1232},"2026-01-02",24.632,0.007,{"date":1235,"open":1167,"high":951,"low":1236,"close":1236,"change":187,"percent_change":204,"volume":1237,"transactions":9,"vwap":1236},"2025-12-31",24.625,2100,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":65,"percent_change":1241,"volume":659,"transactions":9,"vwap":1240},"2025-12-30",24.685,-0.2,{"date":1243,"open":941,"high":941,"low":947,"close":1244,"change":212,"percent_change":213,"volume":719,"transactions":9,"vwap":1244},"2025-12-29",24.735,{"date":1246,"open":1192,"high":1192,"low":1161,"close":1161,"change":171,"percent_change":1247,"volume":761,"transactions":9,"vwap":1161},"2025-12-26",-0.12,{"date":1249,"open":941,"high":1068,"low":941,"close":1068,"change":766,"percent_change":1143,"volume":1250,"transactions":9,"vwap":1068},"2025-12-24",2000,{"date":1252,"open":958,"high":958,"low":1240,"close":1240,"change":657,"percent_change":658,"volume":770,"transactions":9,"vwap":1240},"2025-12-23",{"date":1254,"open":1167,"high":952,"low":1167,"close":1255,"change":1256,"percent_change":520,"volume":790,"transactions":9,"vwap":1255},"2025-12-22",24.679,0.014,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":420,"volume":770,"transactions":9,"vwap":1260},"2025-12-19",24.666,24.665,-0.004,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":728,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-12-18",24.669,-0.49,443,{"date":1268,"open":1091,"high":1091,"low":1054,"close":1054,"change":65,"percent_change":1241,"volume":663,"transactions":9,"vwap":1054},"2025-12-17",{"date":1270,"open":1112,"high":1112,"low":1112,"close":1112,"change":419,"percent_change":420,"volume":804,"transactions":9,"vwap":1112},"2025-12-16",{"date":1272,"open":1081,"high":1081,"low":1081,"close":1081,"change":538,"percent_change":868,"volume":1273,"transactions":9,"vwap":1081},"2025-12-15",269,{"date":1275,"open":1067,"high":1152,"low":1045,"close":1045,"change":898,"percent_change":188,"volume":804,"transactions":9,"vwap":1045},"2025-12-12",{"date":1277,"open":1278,"high":1091,"low":1278,"close":1081,"change":798,"percent_change":361,"volume":1237,"transactions":9,"vwap":1081},"2025-12-11",24.836,{"date":1280,"open":1080,"high":1105,"low":1080,"close":1281,"change":1233,"percent_change":432,"volume":761,"transactions":9,"vwap":1281},"2025-12-10",24.872,{"date":1283,"open":1080,"high":1147,"low":1080,"close":1284,"change":512,"percent_change":512,"volume":1109,"transactions":9,"vwap":1284},"2025-12-09",24.865,{"date":1286,"open":1284,"high":1284,"low":1284,"close":1284,"change":1287,"percent_change":1288,"volume":659,"transactions":9,"vwap":1284},"2025-12-08",-0.054,-0.22,{"date":1290,"open":1067,"high":1291,"low":1067,"close":1292,"change":1293,"percent_change":413,"volume":790,"transactions":9,"vwap":1292},"2025-12-05",24.95,24.919,-0.011,{"date":1295,"open":1296,"high":1291,"low":1296,"close":1297,"change":512,"percent_change":512,"volume":1148,"transactions":9,"vwap":1297},"2025-12-04",24.911,24.93,{"date":1299,"open":1297,"high":1297,"low":1297,"close":1297,"change":432,"percent_change":166,"volume":659,"transactions":9,"vwap":1297},"2025-12-03",{"date":1301,"open":1091,"high":1297,"low":1091,"close":1105,"change":1302,"percent_change":289,"volume":770,"transactions":9,"vwap":1105},"2025-12-02",0.027,{"date":1304,"open":1297,"high":1297,"low":1305,"close":1305,"change":1168,"percent_change":1020,"volume":663,"transactions":9,"vwap":1305},"2025-12-01",24.873,{"date":1307,"open":1291,"high":1291,"low":1308,"close":1308,"change":696,"percent_change":171,"volume":659,"transactions":9,"vwap":1308},"2025-11-28",24.912,{"date":1310,"open":1092,"high":1147,"low":1092,"close":1147,"change":51,"percent_change":1153,"volume":663,"transactions":9,"vwap":1147},"2025-11-26",{"date":1312,"open":1080,"high":1080,"low":1071,"close":1071,"change":1313,"percent_change":760,"volume":799,"transactions":9,"vwap":1071},"2025-11-25",0.079,{"date":1315,"open":1059,"high":1045,"low":1221,"close":1221,"change":782,"percent_change":251,"volume":174,"transactions":9,"vwap":1221},"2025-11-24",{"date":1317,"open":935,"high":1318,"low":935,"close":1318,"change":1319,"percent_change":1320,"volume":663,"transactions":9,"vwap":1318},"2025-11-21",24.698,0.056,0.23,{"date":1322,"open":1041,"high":1041,"low":1323,"close":1323,"change":1324,"percent_change":222,"volume":743,"transactions":9,"vwap":1323},"2025-11-20",24.642,-0.033,{"date":1326,"open":951,"high":1192,"low":1167,"close":1327,"change":1168,"percent_change":1020,"volume":1138,"transactions":9,"vwap":1327},"2025-11-19",24.675,{"date":1329,"open":1112,"high":1112,"low":1330,"close":1330,"change":1331,"percent_change":938,"volume":1048,"transactions":9,"vwap":1330},"2025-11-18",24.714,-0.166,{"date":1333,"open":1297,"high":1297,"low":1334,"close":1091,"change":1201,"percent_change":599,"volume":761,"transactions":9,"vwap":1091},"2025-11-17",24.86,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1247,"volume":1109,"transactions":9,"vwap":1338},"2025-11-14",24.968,24.955,-0.029,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":599,"volume":663,"transactions":9,"vwap":1343},"2025-11-13",25.040001,24.984,-0.076,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":673,"percent_change":426,"volume":1351,"transactions":9,"vwap":1350},"2025-11-12",25.09,25.1,25.030001,25.059999,13400,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1088,"percent_change":195,"volume":1355,"transactions":9,"vwap":1354},"2025-11-11",25.062,113,{"date":1357,"open":1349,"high":1342,"low":1349,"close":1342,"change":1358,"percent_change":1359,"volume":869,"transactions":9,"vwap":1342},"2025-11-10",0.055,0.22,{"date":1361,"open":1132,"high":1132,"low":1132,"close":1132,"change":376,"percent_change":187,"volume":659,"transactions":9,"vwap":1132},"2025-11-07",{"date":1363,"open":556,"high":1121,"low":556,"close":556,"change":212,"percent_change":213,"volume":784,"transactions":9,"vwap":556},"2025-11-06",{"date":1365,"open":556,"high":556,"low":1136,"close":1136,"change":419,"percent_change":420,"volume":804,"transactions":9,"vwap":1136},"2025-11-05",{"date":1367,"open":556,"high":556,"low":1368,"close":1368,"change":376,"percent_change":187,"volume":799,"transactions":9,"vwap":1368},"2025-11-04",24.995,{"date":1370,"open":1371,"high":1371,"low":556,"close":1123,"change":413,"percent_change":1020,"volume":1372,"transactions":9,"vwap":1123},"2025-11-03",25.049999,3900,{"date":1374,"open":1375,"high":1376,"low":1349,"close":1371,"change":907,"percent_change":783,"volume":1372,"transactions":9,"vwap":1371},"2025-10-31",25.07,25.08,{"date":1378,"open":1121,"high":1349,"low":1379,"close":1379,"change":238,"percent_change":850,"volume":743,"transactions":9,"vwap":1379},"2025-10-30",25.0049992,{"date":1381,"open":1127,"high":1127,"low":1371,"close":1371,"change":361,"percent_change":1382,"volume":1073,"transactions":9,"vwap":1371},"2025-10-29",-0.44,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":658,"percent_change":679,"volume":659,"transactions":9,"vwap":1385},"2025-10-28",25.16,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1388,"change":942,"percent_change":384,"volume":979,"transactions":9,"vwap":1388},"2025-10-27",25.14,25.17,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":538,"percent_change":868,"volume":775,"transactions":9,"vwap":1394},"2025-10-24",25.12,25.13,25.105,{"date":1396,"open":1136,"high":1342,"low":1397,"close":1342,"change":954,"percent_change":1102,"volume":714,"transactions":9,"vwap":1342},"2025-10-23",24.98,{"date":1399,"open":1397,"high":1136,"low":1397,"close":1136,"change":651,"percent_change":520,"volume":770,"transactions":9,"vwap":1136},"2025-10-22",{"date":1401,"open":1100,"high":1397,"low":1100,"close":1402,"change":538,"percent_change":868,"volume":903,"transactions":9,"vwap":1402},"2025-10-21",24.975,{"date":1404,"open":1147,"high":1297,"low":1099,"close":1099,"change":1358,"percent_change":1359,"volume":770,"transactions":9,"vwap":1099},"2025-10-20",{"date":1406,"open":1112,"high":945,"low":1071,"close":1092,"change":419,"percent_change":420,"volume":914,"transactions":9,"vwap":1092},"2025-10-17",{"date":1408,"open":1100,"high":1291,"low":1080,"close":1334,"change":1409,"percent_change":21,"volume":1158,"transactions":9,"vwap":1334},"2025-10-16",-0.086,{"date":1411,"open":1100,"high":1137,"low":1100,"close":1412,"change":1413,"percent_change":783,"volume":1158,"transactions":9,"vwap":1412},"2025-10-15",24.946,0.046,{"date":1415,"open":1099,"high":1297,"low":1105,"close":1105,"change":426,"percent_change":413,"volume":1416,"transactions":9,"vwap":1105},"2025-10-14",3100,{"date":1418,"open":1419,"high":1147,"low":1419,"close":1099,"change":1420,"percent_change":1421,"volume":784,"transactions":9,"vwap":1099},"2025-10-13",24.891,0.095,0.38,{"date":1423,"open":945,"high":945,"low":1186,"close":1186,"change":1020,"percent_change":1424,"volume":663,"transactions":9,"vwap":1186},"2025-10-10",-0.64,{"date":1426,"open":1427,"high":1136,"low":1428,"close":1402,"change":238,"percent_change":850,"volume":1429,"transactions":9,"vwap":1402},"2025-10-09",24.988,24.974,2600,{"date":1431,"open":1121,"high":1349,"low":1123,"close":1121,"change":823,"percent_change":166,"volume":1048,"transactions":9,"vwap":1121},"2025-10-08",{"date":1433,"open":1123,"high":1123,"low":1434,"close":1435,"change":996,"percent_change":326,"volume":1144,"transactions":9,"vwap":1435},"2025-10-07",24.989,24.991,{"date":1437,"open":1349,"high":1342,"low":1122,"close":1122,"change":1438,"percent_change":735,"volume":784,"transactions":9,"vwap":1122},"2025-10-06",-0.022,{"date":1440,"open":1375,"high":1376,"low":701,"close":1441,"change":1178,"percent_change":65,"volume":1442,"transactions":9,"vwap":1441},"2025-10-03",25.047001,13700,{"date":1444,"open":1375,"high":1445,"low":1446,"close":1350,"change":426,"percent_change":413,"volume":1447,"transactions":9,"vwap":1350},"2025-10-02",25.115,25.055,11100,{"date":1449,"open":1291,"high":1347,"low":1291,"close":1375,"change":1450,"percent_change":704,"volume":979,"transactions":9,"vwap":1375},"2025-10-01",0.073,{"date":179,"open":556,"high":1123,"low":1136,"close":1452,"change":753,"percent_change":426,"volume":1453,"transactions":9,"vwap":1452},24.997,6700]