[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXUG":3,"homepage-market-summary":27,"stock-historical-TXUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXUG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Thornburg International Growth Fund ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4543,0.12495,"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},27.505,27.875,-0.37,-1.33,12.823,28.408,22.765,432.331084,84,429,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":22,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},418,152489.771,13.95,"2025-04-25",[182,185,192,198,206,212,218,224,230,236,244,250,256,262,268,275,281,288,294,303,309,314,318,324,332,338,343,350,361,372,379,384,392,399,405,411,417,424,430,437,443,451,459,466,475,484,490,496,503,510,516,522,528,533,539,545,551,556,562,568,574,580,586,592,597,602,607,612,616,621,626,631,636,641,646,651,656,661,666,670,675,679,684,689,696,701,706,711,716,720,725,730,735,740,745,750,754,759,764,770,775,779,784,788,793,797,802,807,812,817,820,824,829,834,840,845,849,854,860,864,869,873,877,882,887,892,896,901,905,910,915,919,926,929,937,942,947,952,957,962,966,970,974,982,987,992,998,1002,1007,1012,1016,1021,1027,1031,1035,1039,1045,1050,1054,1058,1063,1068,1071,1075,1080,1084,1090,1095,1100,1104,1109,1116,1121,1126,1131,1136,1141,1145,1149,1157,1163,1168,1173,1180,1184,1189,1192,1196,1200,1206,1210,1217,1221,1226,1230,1233,1238,1242,1246,1253,1258,1263,1266,1269,1274,1279,1286,1291,1296,1301,1305,1311,1316,1322,1328,1332,1336,1340,1343,1348,1354,1359,1363,1368,1372,1377,1386,1390,1394,1400,1405,1411,1415,1420,1425,1429,1432,1436,1440,1444,1448,1452,1455,1460,1463,1467,1471,1474,1479,1484,1489,1494,1499,1503,1507,1510,1514,1517,1521,1525,1529,1534,1537,1541,1544,1548,1552,1556,1559,1565,1569,1574,1578,1583,1587,1591,1595,1600,1604,1608,1613,1616,1620,1625,1628,1633,1637,1641,1644,1649,1651,1657,1663,1668,1672,1678,1682,1685,1690,1696,1702,1706,1709,1714,1717,1723,1730,1733,1738,1741,1745,1750,1753,1757,1761,1764,1768,1773,1775,1779,1783,1786,1790,1795,1800,1805,1808,1814,1816,1820,1824,1829,1833,1836,1839,1842,1846,1849,1855,1859,1865,1868,1873,1876,1881,1885,1891,1896,1900,1903,1906,1909,1914,1916,1921,1926,1929,1933,1938,1943,1948,1950,1954,1957,1962],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},12,27.4261,{"date":186,"open":18,"high":18,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.0306,0.11,13.823,13,27.271,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":189,"transactions":190,"vwap":197},"2026-10-05",27.8444,0.0897,0.32,27.6339,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",27.7547,0.4586,1.68,16.905,15,27.6099,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":21,"transactions":183,"vwap":211},"2026-10-01",27.2961,-0.0501,-0.18,27.2882,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":21,"transactions":183,"vwap":217},"2026-09-30",27.3462,-0.1188,-0.43,27.3836,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":21,"transactions":183,"vwap":223},"2026-09-29",27.465,0.1383,0.51,27.4426,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":21,"transactions":183,"vwap":229},"2026-09-28",27.3267,-0.1483,-0.54,27.3108,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":21,"transactions":183,"vwap":235},"2026-09-25",27.475,0.2061,0.76,27.4184,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",27.2689,-0.0154,-0.06,14.823,14,27.2092,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":189,"transactions":190,"vwap":249},"2026-09-23",27.2843,-0.3387,-1.23,27.3703,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":21,"transactions":183,"vwap":255},"2026-09-22",27.623,0.2127,0.78,27.5486,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":189,"transactions":190,"vwap":261},"2026-09-21",27.4103,0.5827,2.17,27.2949,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":21,"transactions":183,"vwap":267},"2026-09-18",26.8276,0.0251,0.09,26.7129,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":242,"vwap":274},"2026-09-17",26.8025,0.3734,1.41,14.297,26.7735,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":21,"transactions":183,"vwap":280},"2026-09-16",26.4291,0.0774,0.29,26.4813,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":204,"vwap":287},"2026-09-15",26.3517,-0.1469,-0.55,110.823,26.3713,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":21,"transactions":183,"vwap":293},"2026-09-14",26.4986,-0.5756,-2.13,26.3695,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",27.07,27.0742,0.289,1.08,279.829,19,27.09,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":21,"transactions":183,"vwap":308},"2026-09-10",26.7852,-0.2798,-1.03,26.8298,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":44,"volume":241,"transactions":242,"vwap":313},"2026-09-09",27.065,-0.3809,27.0911,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":65,"percent_change":210,"volume":21,"transactions":183,"vwap":317},"2026-09-08",27.4459,27.4615,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":21,"transactions":183,"vwap":323},"2026-09-04",27.4959,0.2009,0.74,27.456,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",27.295,0.1353,0.5,182.823,50,27.275,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":189,"transactions":190,"vwap":337},"2026-09-02",27.1597,0.1147,0.42,27.121,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":100,"volume":21,"transactions":183,"vwap":342},"2026-09-01",27.045,-0.4932,27.1596,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":242,"vwap":349},"2026-08-31",27.5382,-0.2226,-0.8,49.823,27.556,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-28",27.749,27.77,27.728,27.7608,-0.134,-0.48,2416.823,23,27.7555,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-27",27.94,27.97,27.835,27.8948,-0.0902,-0.32,1503.823,29,27.9292,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":65,"percent_change":210,"volume":376,"transactions":377,"vwap":378},"2026-08-26",27.96,27.985,242.823,17,27.9627,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":196,"percent_change":382,"volume":21,"transactions":183,"vwap":383},"2026-08-25",28.035,1.15,27.9514,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",27.715,-0.17,-0.61,18.573,16,27.6961,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":204,"vwap":398},"2026-08-21",27.885,0.2005,0.72,25.073,27.8367,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":21,"transactions":183,"vwap":404},"2026-08-20",27.6845,-0.0358,-0.13,27.6678,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":21,"transactions":183,"vwap":410},"2026-08-19",27.7203,-0.0581,-0.21,27.7223,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":21,"transactions":183,"vwap":416},"2026-08-18",27.7784,-0.6219,-2.19,27.7871,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":183,"vwap":423},"2026-08-17",28.4003,-0.0063,-0.02,26.823,28.9876,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":21,"transactions":183,"vwap":429},"2026-08-14",28.4066,0.0407,0.14,28.4141,{"date":431,"open":22,"high":22,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":390,"vwap":436},"2026-08-13",28.3659,0.1506,0.53,191.829,28.4048,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":21,"transactions":183,"vwap":442},"2026-08-12",28.2153,0.135,0.48,28.2555,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":190,"vwap":450},"2026-08-11",28,28.0803,0.2953,1.06,412.823,28.0023,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":144,"volume":457,"transactions":242,"vwap":458},"2026-08-10",27.8,27.825,27.785,-0.0541,812.823,27.8128,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":183,"vwap":465},"2026-08-07",27.8391,0.1873,0.68,19.823,27.8222,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":228,"volume":472,"transactions":473,"vwap":474},"2026-08-06",27.52,27.6518,27.49,-0.1504,13818.823,79,27.5646,{"date":476,"open":365,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",27.91,27.8022,0.1613,0.58,19095.823,144,27.8537,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":21,"transactions":183,"vwap":489},"2026-08-04",27.6409,0.5562,2.05,27.5011,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":21,"transactions":183,"vwap":495},"2026-08-03",27.0847,0.2142,0.8,26.9816,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":501,"vwap":502},"2026-07-31",26.8705,0.0137,0.05,11,26.8847,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":501,"vwap":509},"2026-07-30",26.8568,0.9363,3.61,11.823,26.1416,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":508,"transactions":501,"vwap":515},"2026-07-29",25.9205,-0.4327,-1.64,26.0113,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":508,"transactions":501,"vwap":521},"2026-07-28",26.3532,-0.2346,-0.88,26.2561,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":464,"transactions":183,"vwap":527},"2026-07-27",26.5878,-0.0305,-0.11,26.6101,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":403,"volume":508,"transactions":501,"vwap":532},"2026-07-24",26.6183,-0.0355,26.6519,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":508,"transactions":501,"vwap":538},"2026-07-23",26.6538,-0.4877,-1.8,26.7436,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":508,"transactions":501,"vwap":544},"2026-07-22",27.1415,-0.068,-0.25,27.1183,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":508,"transactions":501,"vwap":550},"2026-07-21",27.2095,0.5598,2.1,27.0576,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":409,"volume":21,"transactions":183,"vwap":555},"2026-07-20",26.6497,-0.0571,26.7392,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":189,"transactions":183,"vwap":561},"2026-07-17",26.7068,-0.3047,-1.13,26.5809,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":464,"transactions":301,"vwap":567},"2026-07-16",27.0115,-0.3001,-1.1,27.081,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":508,"transactions":501,"vwap":573},"2026-07-15",27.3116,-0.0899,-0.33,27.3312,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":508,"transactions":501,"vwap":579},"2026-07-14",27.4015,0.2402,0.88,27.3749,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":508,"transactions":501,"vwap":585},"2026-07-13",27.1613,-0.3417,-1.24,27.2447,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-10",27.503,0.099,0.36,100,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":591,"transactions":9,"vwap":594},"2026-07-09",27.404,0.265,0.98,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":591,"transactions":9,"vwap":599},"2026-07-08",27.139,-0.08,-0.29,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":591,"transactions":9,"vwap":604},"2026-07-07",27.219,-0.597,-2.15,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":591,"transactions":9,"vwap":609},"2026-07-06",27.816,0.507,1.86,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":65,"volume":591,"transactions":9,"vwap":614},"2026-07-02",27.309,-0.014,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":591,"transactions":9,"vwap":618},"2026-07-01",27.323,-0.262,-0.95,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":591,"transactions":9,"vwap":623},"2026-06-30",27.585,0.425,1.56,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":591,"transactions":9,"vwap":628},"2026-06-29",27.16,0.506,1.9,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":591,"transactions":9,"vwap":633},"2026-06-26",26.654,-0.01,-0.04,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":591,"transactions":9,"vwap":638},"2026-06-25",26.664,0.053,0.2,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":591,"transactions":9,"vwap":643},"2026-06-24",26.611,-0.037,-0.14,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":591,"transactions":9,"vwap":648},"2026-06-23",26.648,-0.671,-2.46,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":591,"transactions":9,"vwap":653},"2026-06-22",27.319,-0.202,-0.73,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":591,"transactions":9,"vwap":658},"2026-06-18",27.521,0.413,1.52,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":591,"transactions":9,"vwap":663},"2026-06-17",27.108,0.063,0.23,{"date":667,"open":340,"high":340,"low":340,"close":340,"change":668,"percent_change":669,"volume":591,"transactions":9,"vwap":340},"2026-06-16",-0.223,-0.82,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":591,"transactions":9,"vwap":672},"2026-06-15",27.268,0.423,1.58,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":645,"volume":591,"transactions":9,"vwap":677},"2026-06-12",26.845,-0.038,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":591,"transactions":9,"vwap":681},"2026-06-11",26.883,0.979,3.78,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":591,"transactions":9,"vwap":686},"2026-06-10",25.904,-0.393,-1.49,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-09",26.25,26.297,0.04,0.15,400,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":591,"transactions":9,"vwap":698},"2026-06-08",26.257,0.294,1.13,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":591,"transactions":9,"vwap":703},"2026-06-05",25.963,-0.912,-3.39,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":591,"transactions":9,"vwap":708},"2026-06-04",26.875,0.111,0.41,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":591,"transactions":9,"vwap":713},"2026-06-03",26.764,-0.173,-0.64,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":51,"volume":591,"transactions":9,"vwap":718},"2026-06-02",26.937,0.027,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":591,"transactions":9,"vwap":722},"2026-06-01",26.91,0.091,0.34,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":591,"transactions":9,"vwap":727},"2026-05-29",26.819,0.074,0.28,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":591,"transactions":9,"vwap":732},"2026-05-28",26.745,0.239,0.9,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":591,"transactions":9,"vwap":737},"2026-05-27",26.506,-0.065,-0.24,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":591,"transactions":9,"vwap":742},"2026-05-26",26.571,0.267,1.02,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":591,"transactions":9,"vwap":747},"2026-05-22",26.304,0.114,0.44,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":234,"volume":591,"transactions":9,"vwap":752},"2026-05-21",26.19,0.198,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":591,"transactions":9,"vwap":756},"2026-05-20",25.992,0.626,2.47,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":591,"transactions":9,"vwap":761},"2026-05-19",25.366,-0.127,-0.5,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":591,"transactions":9,"vwap":767},"2026-05-18",25.25,25.493,0.132,0.52,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":591,"transactions":9,"vwap":772},"2026-05-15",25.361,-0.614,-2.36,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":694,"volume":591,"transactions":9,"vwap":777},"2026-05-14",25.975,0.039,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":591,"transactions":9,"vwap":781},"2026-05-13",25.936,0.077,0.3,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":669,"volume":591,"transactions":9,"vwap":786},"2026-05-12",25.859,-0.214,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":591,"transactions":9,"vwap":790},"2026-05-11",26.073,-0.341,-1.29,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":578,"volume":591,"transactions":9,"vwap":795},"2026-05-08",26.414,0.231,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":591,"transactions":9,"vwap":799},"2026-05-07",26.183,-0.379,-1.43,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":591,"transactions":9,"vwap":804},"2026-05-06",26.562,0.668,2.58,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":591,"transactions":9,"vwap":809},"2026-05-05",25.894,0.179,0.7,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":591,"transactions":9,"vwap":814},"2026-05-04",25.715,-0.26,-1,{"date":818,"open":777,"high":777,"low":777,"close":777,"change":240,"percent_change":819,"volume":591,"transactions":9,"vwap":777},"2026-05-01",-0.23,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":260,"volume":591,"transactions":9,"vwap":822},"2026-04-30",26.035,0.553,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":591,"transactions":9,"vwap":826},"2026-04-29",25.482,-0.193,-0.75,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":591,"transactions":9,"vwap":831},"2026-04-28",25.675,-0.329,-1.27,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":591,"transactions":9,"vwap":837},"2026-04-27",25.49,26.0039997,-0.226,-0.86,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":591,"transactions":9,"vwap":842},"2026-04-24",26.23,0.381,1.47,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":161,"volume":591,"transactions":9,"vwap":847},"2026-04-23",25.849,-0.351,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":105,"volume":695,"transactions":9,"vwap":852},"2026-04-22",26.215,26.2,0.232,{"date":855,"open":842,"high":842,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-21",25.968,-0.467,-1.77,6900,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":216,"volume":591,"transactions":9,"vwap":862},"2026-04-20",26.435,-0.115,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":591,"transactions":9,"vwap":866},"2026-04-17",26.55,0.465,1.78,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":368,"volume":591,"transactions":9,"vwap":871},"2026-04-16",26.084999,-0.083,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":463,"volume":591,"transactions":9,"vwap":875},"2026-04-15",26.168,0.176,{"date":878,"open":879,"high":756,"low":879,"close":756,"change":880,"percent_change":881,"volume":591,"transactions":9,"vwap":756},"2026-04-14",25.76,0.372,1.45,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":591,"transactions":9,"vwap":884},"2026-04-13",25.62,0.271,1.07,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":591,"transactions":9,"vwap":889},"2026-04-10",25.349,0.157,0.62,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":51,"volume":591,"transactions":9,"vwap":894},"2026-04-09",25.192,0.026,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":591,"transactions":9,"vwap":898},"2026-04-08",25.166,1.05,4.35,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":428,"volume":591,"transactions":9,"vwap":903},"2026-04-07",24.116,0.034,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":591,"transactions":9,"vwap":907},"2026-04-06",24.082001,0.153,0.64,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":591,"transactions":9,"vwap":912},"2026-04-02",23.929,-0.174,-0.72,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":710,"percent_change":918,"volume":591,"transactions":9,"vwap":917},"2026-04-01",24.103,1.73,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-31",23.64,23.693,0.928,4.08,200,{"date":927,"open":23,"high":23,"low":23,"close":23,"change":928,"percent_change":421,"volume":591,"transactions":9,"vwap":23},"2026-03-30",-0.004,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-03-27",22.78,22.9,22.769,-0.428,-1.85,1100,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":591,"transactions":9,"vwap":939},"2026-03-26",23.197,-0.576,-2.42,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":591,"transactions":9,"vwap":944},"2026-03-25",23.773,0.287,1.22,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":591,"transactions":9,"vwap":949},"2026-03-24",23.486,-0.153,-0.65,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":591,"transactions":9,"vwap":954},"2026-03-23",23.639,0.621,2.7,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":591,"transactions":9,"vwap":959},"2026-03-20",23.018,-0.689,-2.91,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":601,"volume":591,"transactions":9,"vwap":964},"2026-03-19",23.707,-0.069,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":248,"volume":591,"transactions":9,"vwap":968},"2026-03-18",23.776,-0.297,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":729,"volume":591,"transactions":9,"vwap":972},"2026-03-17",24.073,0.067,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-03-16",23.94,24.0060005,23.92,0.377,1.6,7000,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":591,"transactions":9,"vwap":984},"2026-03-13",23.629,-0.215,-0.9,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":591,"transactions":9,"vwap":989},"2026-03-12",23.844,-0.507,-2.08,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":591,"transactions":9,"vwap":995},"2026-03-11",24.35,24.351,-0.109,-0.45,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":428,"volume":591,"transactions":9,"vwap":1000},"2026-03-10",24.46,0.033,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":591,"transactions":9,"vwap":1004},"2026-03-09",24.427,0.228,0.94,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":591,"transactions":9,"vwap":1009},"2026-03-06",24.199,-0.418,-1.7,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":584,"volume":591,"transactions":9,"vwap":1014},"2026-03-05",24.617,-0.308,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":591,"transactions":9,"vwap":1018},"2026-03-04",24.925,0.537,2.2,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":591,"transactions":9,"vwap":1024},"2026-03-03",23.91,24.388,-0.862,-3.41,{"date":1028,"open":766,"high":766,"low":766,"close":766,"change":1029,"percent_change":1030,"volume":591,"transactions":9,"vwap":766},"2026-03-02",-0.354,-1.38,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":600,"percent_change":1034,"volume":591,"transactions":9,"vwap":1033},"2026-02-27",25.604,-0.31,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1034,"volume":591,"transactions":9,"vwap":1037},"2026-02-26",25.684,-0.081,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":591,"transactions":9,"vwap":1042},"2026-02-25",25.685,25.765,0.236,0.92,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":591,"transactions":9,"vwap":1047},"2026-02-24",25.529,0.359,1.43,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":156,"percent_change":514,"volume":591,"transactions":9,"vwap":1053},"2026-02-23",25.23,25.17,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":734,"volume":591,"transactions":9,"vwap":1056},"2026-02-20",25.59,0.227,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":591,"transactions":9,"vwap":1060},"2026-02-19",25.363,-0.096,-0.38,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":591,"transactions":9,"vwap":1065},"2026-02-18",25.459,0.18,0.71,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":500,"percent_change":640,"volume":591,"transactions":9,"vwap":1070},"2026-02-17",25.279,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":783,"volume":591,"transactions":9,"vwap":1073},"2026-02-13",25.229,0.075,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":591,"transactions":9,"vwap":1077},"2026-02-12",25.154,-0.346,-1.36,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":729,"volume":591,"transactions":9,"vwap":1082},"2026-02-11",25.5,0.07,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":886,"volume":1089,"transactions":9,"vwap":1087},"2026-02-10",25.55,25.43,0.269,800,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":591,"transactions":9,"vwap":1092},"2026-02-09",25.161,0.336,1.35,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":591,"transactions":9,"vwap":1097},"2026-02-06",24.825,0.398,1.63,{"date":1101,"open":1102,"high":1102,"low":1004,"close":1004,"change":1103,"percent_change":228,"volume":591,"transactions":9,"vwap":1004},"2026-02-05",24.58,-0.133,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":591,"transactions":9,"vwap":1106},"2026-02-04",24.56,-0.326,-1.31,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":925,"transactions":9,"vwap":1113},"2026-02-03",24.89,24.93,24.886,-0.397,-1.57,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1083,"percent_change":729,"volume":1089,"transactions":9,"vwap":1119},"2026-02-02",24.28,25.283,23.8,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":591,"transactions":9,"vwap":1123},"2026-01-30",25.213,-0.587,-2.28,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":591,"transactions":9,"vwap":1128},"2026-01-29",25.8,-0.017,-0.07,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":591,"transactions":9,"vwap":1133},"2026-01-28",25.817,-0.259,-0.99,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":591,"transactions":9,"vwap":1138},"2026-01-27",26.076,0.306,1.19,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":480,"volume":591,"transactions":9,"vwap":1143},"2026-01-26",25.77,0.149,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":724,"volume":591,"transactions":9,"vwap":1147},"2026-01-23",25.621,0.088,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-01-22",25.58,25.498,25.533,0.293,1.16,600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":925,"transactions":9,"vwap":1160},"2026-01-21",25.31,25.24,0.21,0.84,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":591,"transactions":9,"vwap":1165},"2026-01-20",25.030001,-0.408,-1.6,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1062,"volume":695,"transactions":9,"vwap":1171},"2026-01-16",25.479,25.438,-0.097,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":665,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-15",25.57,25.53,25.535,0.91,1600,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":19,"volume":591,"transactions":9,"vwap":1182},"2026-01-14",25.305,-0.095,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":591,"transactions":9,"vwap":1186},"2026-01-13",25.4,-0.27,-1.05,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":500,"percent_change":640,"volume":591,"transactions":9,"vwap":1191},"2026-01-12",25.67,{"date":1193,"open":884,"high":884,"low":884,"close":884,"change":1194,"percent_change":1195,"volume":591,"transactions":9,"vwap":884},"2026-01-09",0.276,1.09,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":739,"volume":591,"transactions":9,"vwap":1198},"2026-01-08",25.344,-0.061,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":591,"transactions":9,"vwap":1203},"2026-01-07",25.395,25.405,-0.196,-0.77,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1139,"percent_change":1209,"volume":591,"transactions":9,"vwap":1208},"2026-01-06",25.601,1.21,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":695,"transactions":9,"vwap":1213},"2026-01-05",25.21,25.295,25.14,0.533,2.15,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1094,"volume":591,"transactions":9,"vwap":1219},"2026-01-02",24.762,0.331,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":591,"transactions":9,"vwap":1223},"2025-12-31",24.431,-0.084,-0.34,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":693,"volume":591,"transactions":9,"vwap":1228},"2025-12-30",24.515,0.01,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1229,"percent_change":693,"volume":591,"transactions":9,"vwap":1232},"2025-12-29",24.505,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":665,"volume":695,"transactions":9,"vwap":1236},"2025-12-26",24.55,24.495,0.057,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1083,"volume":591,"transactions":9,"vwap":1240},"2025-12-24",24.438,0.017,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":336,"volume":591,"transactions":9,"vwap":1244},"2025-12-23",24.421,0.101,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":240,"volume":1252,"transactions":9,"vwap":1249},"2025-12-22",23.69,24.32,23.61,-0.015,1200,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1156,"transactions":9,"vwap":1255},"2025-12-19",24.335,0.312,1.3,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":591,"transactions":9,"vwap":1260},"2025-12-18",24.023001,0.103,0.43,{"date":1264,"open":978,"high":978,"low":978,"close":978,"change":1029,"percent_change":1265,"volume":591,"transactions":9,"vwap":978},"2025-12-17",-1.46,{"date":1267,"open":994,"high":994,"low":1268,"close":1268,"change":1061,"percent_change":110,"volume":175,"transactions":9,"vwap":1268},"2025-12-16",24.274,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":174,"transactions":9,"vwap":1271},"2025-12-15",24.37,0.062,0.26,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":591,"transactions":9,"vwap":1276},"2025-12-12",24.308,-0.267,-1.09,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":665,"volume":1285,"transactions":9,"vwap":1282},"2025-12-11",24.52,24.575,24.51,0.056,1800,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":441,"volume":1290,"transactions":9,"vwap":1288},"2025-12-10",24.519,0.116,2,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1290,"transactions":9,"vwap":1293},"2025-12-09",24.403,-0.088,-0.36,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1290,"transactions":9,"vwap":1298},"2025-12-08",24.491,0.086,0.35,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":645,"volume":591,"transactions":9,"vwap":1303},"2025-12-05",24.405,-0.033,{"date":1306,"open":1307,"high":1240,"low":1307,"close":1240,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1240},"2025-12-04",24.42,-0.112,-0.46,300,{"date":1312,"open":1313,"high":1235,"low":1313,"close":1235,"change":1314,"percent_change":1315,"volume":1156,"transactions":9,"vwap":1235},"2025-12-03",24.366,0.253,1.04,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-02",24.297,0.16,0.66,111,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":591,"transactions":9,"vwap":1325},"2025-12-01",24.1,24.137,-0.197,-0.81,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":494,"volume":591,"transactions":9,"vwap":1330},"2025-11-28",24.334,0.192,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":105,"volume":390,"transactions":9,"vwap":1334},"2025-11-26",24.142,0.214,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":174,"volume":591,"transactions":9,"vwap":1338},"2025-11-25",23.928,0.238,{"date":1341,"open":1248,"high":1248,"low":1248,"close":1248,"change":1342,"percent_change":134,"volume":591,"transactions":9,"vwap":1248},"2025-11-24",0.138,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":591,"transactions":9,"vwap":1345},"2025-11-21",23.552,0.304,1.31,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-11-20",23.248,-0.497,-2.09,4,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":591,"transactions":9,"vwap":1356},"2025-11-19",23.745,-0.036,-0.15,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":307,"volume":591,"transactions":9,"vwap":1361},"2025-11-18",23.781,-0.247,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1079,"volume":1156,"transactions":9,"vwap":1366},"2025-11-17",24.16,24.028,-0.331,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":601,"volume":591,"transactions":9,"vwap":1370},"2025-11-14",24.359,-0.071,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":591,"transactions":9,"vwap":1374},"2025-11-13",24.43,-0.352,-1.42,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-11-12",24.8,24.82,24.73,24.782,0.019,0.08,15900,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":572,"volume":591,"transactions":9,"vwap":1388},"2025-11-11",24.763,-0.082,{"date":1391,"open":1379,"high":1392,"low":1379,"close":1392,"change":1393,"percent_change":174,"volume":925,"transactions":9,"vwap":1392},"2025-11-10",24.845,0.245,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-11-07",24.6,-0.022,-0.09,4505,{"date":1401,"open":1402,"high":1402,"low":1396,"close":1403,"change":1367,"percent_change":20,"volume":1404,"transactions":9,"vwap":1403},"2025-11-06",24.66,24.622,5000,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":591,"transactions":9,"vwap":1408},"2025-11-05",24.91,24.953,0.014,0.06,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1034,"percent_change":248,"volume":1414,"transactions":9,"vwap":1413},"2025-11-04",24.939,101,{"date":1416,"open":1160,"high":1417,"low":1052,"close":1417,"change":1418,"percent_change":1419,"volume":925,"transactions":9,"vwap":1417},"2025-11-03",25.249,-0.104,-0.41,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":174,"transactions":9,"vwap":1422},"2025-10-31",25.353,0.001,0,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1225,"volume":591,"transactions":9,"vwap":1427},"2025-10-30",25.352,-0.087,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":409,"percent_change":669,"volume":1290,"transactions":9,"vwap":1431},"2025-10-29",25.439,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":520,"volume":591,"transactions":9,"vwap":1434},"2025-10-28",25.649,-0.229,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1209,"volume":1414,"transactions":9,"vwap":1438},"2025-10-27",25.878,0.309,{"date":1441,"open":1056,"high":1056,"low":1442,"close":1442,"change":1443,"percent_change":71,"volume":591,"transactions":9,"vwap":1442},"2025-10-24",25.569,0.083,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":729,"percent_change":1447,"volume":591,"transactions":9,"vwap":1446},"2025-10-23",25.486,1.11,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":914,"volume":242,"transactions":9,"vwap":1450},"2025-10-22",25.206,-0.182,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":965,"percent_change":1187,"volume":591,"transactions":9,"vwap":1454},"2025-10-21",25.388,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":591,"transactions":9,"vwap":1457},"2025-10-20",25.457,0.19,0.75,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":778,"percent_change":694,"volume":591,"transactions":9,"vwap":1462},"2025-10-17",25.267,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":188,"volume":591,"transactions":9,"vwap":1465},"2025-10-16",25.228,0.028,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1424,"percent_change":1424,"volume":591,"transactions":9,"vwap":1470},"2025-10-15",25.42,25.2,{"date":1472,"open":1470,"high":1470,"low":1470,"close":1470,"change":1473,"percent_change":526,"volume":1290,"transactions":9,"vwap":1470},"2025-10-14",-0.027,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1290,"transactions":9,"vwap":1476},"2025-10-13",25.227,0.217,0.87,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":591,"transactions":9,"vwap":1481},"2025-10-10",25.01,-0.629,-2.45,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1424,"transactions":9,"vwap":1486},"2025-10-09",25.639,-0.303,-1.17,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":174,"transactions":9,"vwap":1491},"2025-10-08",25.942,0.071,0.27,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":591,"transactions":9,"vwap":1496},"2025-10-07",25.871,-0.242,-0.93,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1083,"percent_change":1493,"volume":1502,"transactions":9,"vwap":1501},"2025-10-06",26.113,3,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":71,"volume":1502,"transactions":9,"vwap":1505},"2025-10-03",26.042999,0.085,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1066,"percent_change":811,"volume":1502,"transactions":9,"vwap":1509},"2025-10-02",25.958,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1067,"volume":591,"transactions":9,"vwap":1512},"2025-10-01",25.778,0.183,{"date":1515,"open":1143,"high":1143,"low":1516,"close":1516,"change":1410,"percent_change":665,"volume":925,"transactions":9,"vwap":1516},"2025-09-30",25.595,{"date":1518,"open":1177,"high":1177,"low":1177,"close":1177,"change":1519,"percent_change":1520,"volume":591,"transactions":9,"vwap":1177},"2025-09-29",0.124,0.49,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1410,"volume":591,"transactions":9,"vwap":1523},"2025-09-26",25.411,0.016,{"date":1526,"open":1202,"high":1202,"low":1202,"close":1202,"change":1527,"percent_change":1278,"volume":1528,"transactions":9,"vwap":1202},"2025-09-25",-0.28,119,{"date":1530,"open":1531,"high":1532,"low":1531,"close":831,"change":1533,"percent_change":986,"volume":925,"transactions":9,"vwap":831},"2025-09-24",25.15,25.73,-0.233,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1371,"percent_change":1187,"volume":591,"transactions":9,"vwap":1536},"2025-09-23",25.908,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1074,"percent_change":279,"volume":1540,"transactions":9,"vwap":1539},"2025-09-22",25.979,9,{"date":1542,"open":686,"high":686,"low":686,"close":686,"change":1543,"percent_change":1188,"volume":591,"transactions":9,"vwap":686},"2025-09-19",-0.276,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":596,"volume":174,"transactions":9,"vwap":1546},"2025-09-18",26.18,0.254,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1295,"volume":174,"transactions":9,"vwap":1550},"2025-09-17",25.926,-0.094,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1410,"volume":174,"transactions":9,"vwap":1554},"2025-09-16",26.02,0.015,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1066,"percent_change":811,"volume":591,"transactions":9,"vwap":1558},"2025-09-15",26.0049992,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-09-12",25.825,-0.163,-0.63,8,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":744,"volume":1564,"transactions":9,"vwap":1567},"2025-09-11",25.988,0.263,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1564,"transactions":9,"vwap":1571},"2025-09-10",25.725,-0.091,-0.35,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1130,"volume":1564,"transactions":9,"vwap":1576},"2025-09-09",25.816,-0.019,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":591,"transactions":9,"vwap":1580},"2025-09-08",25.835,0.171,0.67,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":428,"percent_change":1586,"volume":591,"transactions":9,"vwap":1585},"2025-09-05",25.664,0.55,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1320,"volume":591,"transactions":9,"vwap":1589},"2025-09-04",25.524,0.168,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1519,"percent_change":1520,"volume":1594,"transactions":9,"vwap":1593},"2025-09-03",25.356,10,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1594,"transactions":9,"vwap":1597},"2025-09-02",25.232,-0.385,-1.5,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":951,"volume":591,"transactions":9,"vwap":1602},"2025-08-29",25.617,-0.167,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":196,"volume":591,"transactions":9,"vwap":1606},"2025-08-28",25.784,0.082,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1564,"transactions":9,"vwap":1610},"2025-08-27",25.702,-0.051,-0.2,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1492,"percent_change":729,"volume":1564,"transactions":9,"vwap":1615},"2025-08-26",25.753,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1135,"volume":1564,"transactions":9,"vwap":1618},"2025-08-25",25.682,-0.256,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":591,"transactions":9,"vwap":1622},"2025-08-22",25.938,0.368,1.44,{"date":1626,"open":1175,"high":1175,"low":1175,"close":1175,"change":950,"percent_change":1627,"volume":591,"transactions":9,"vwap":1175},"2025-08-21",-0.59,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1353,"transactions":9,"vwap":1630},"2025-08-20",25.723,-0.032,-0.12,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":819,"volume":1353,"transactions":9,"vwap":1635},"2025-08-19",25.755,-0.059,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1493,"volume":591,"transactions":9,"vwap":1639},"2025-08-18",25.814,0.069,{"date":1642,"open":1470,"high":1643,"low":1470,"close":1643,"change":1492,"percent_change":729,"volume":591,"transactions":9,"vwap":1643},"2025-08-15",25.745,{"date":1645,"open":1191,"high":1646,"low":1191,"close":1647,"change":1648,"percent_change":171,"volume":1156,"transactions":9,"vwap":1647},"2025-08-14",25.72,25.674,-0.008,{"date":1650,"open":1618,"high":1618,"low":1618,"close":1618,"change":876,"percent_change":139,"volume":591,"transactions":9,"vwap":1618},"2025-08-13",{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-08-12",25.506,0.449,1.79,1301,{"date":1658,"open":766,"high":766,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-08-11",25.056999,-0.178,-0.71,1300,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":601,"volume":591,"transactions":9,"vwap":1666},"2025-08-08",25.19,25.235,-0.073,{"date":1669,"open":766,"high":1670,"low":766,"close":1670,"change":1154,"percent_change":1671,"volume":591,"transactions":9,"vwap":1670},"2025-08-07",25.308,1.17,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":591,"transactions":9,"vwap":1675},"2025-08-06",25,25.014999,-0.111,-0.44,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":144,"percent_change":828,"volume":591,"transactions":9,"vwap":1681},"2025-08-05",25.13,25.126,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":945,"percent_change":382,"volume":1321,"transactions":9,"vwap":1684},"2025-08-04",25.316,{"date":1686,"open":1674,"high":1687,"low":1674,"close":1687,"change":1688,"percent_change":1689,"volume":591,"transactions":9,"vwap":1687},"2025-08-01",25.028999,-0.147,-0.58,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":688,"volume":1695,"transactions":9,"vwap":1693},"2025-07-31",25.36,25.176,-0.381,1400,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-07-30",25.557,-0.238,-0.92,7010,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1612,"percent_change":1205,"volume":981,"transactions":9,"vwap":1705},"2025-07-29",26.11,25.795,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":543,"percent_change":620,"volume":591,"transactions":9,"vwap":1708},"2025-07-28",25.995,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":719,"percent_change":51,"volume":1310,"transactions":9,"vwap":1713},"2025-07-25",26.28,26.29,26.245,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":738,"percent_change":543,"volume":591,"transactions":9,"vwap":1716},"2025-07-24",26.218,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-07-23",26.283,0.426,1.65,3276,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":769,"volume":1729,"transactions":9,"vwap":1727},"2025-07-22",25.855,25.89,25.857,0.133,2900,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1397,"percent_change":1398,"volume":591,"transactions":9,"vwap":1732},"2025-07-21",25.724,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":783,"volume":925,"transactions":9,"vwap":1736},"2025-07-18",25.9,25.746,0.076,{"date":1739,"open":1191,"high":1191,"low":1191,"close":1191,"change":1740,"percent_change":749,"volume":591,"transactions":9,"vwap":1191},"2025-07-17",0.113,{"date":1742,"open":1176,"high":1698,"low":1743,"close":1698,"change":1148,"percent_change":1300,"volume":1744,"transactions":9,"vwap":1698},"2025-07-16",25.48,900,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1038,"percent_change":368,"volume":1749,"transactions":9,"vwap":1748},"2025-07-15",25.54,25.469,2000,{"date":1751,"open":1086,"high":1086,"low":1086,"close":1086,"change":1752,"percent_change":1229,"volume":591,"transactions":9,"vwap":1086},"2025-07-14",0.003,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1135,"volume":591,"transactions":9,"vwap":1755},"2025-07-11",25.547,-0.255,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":428,"volume":591,"transactions":9,"vwap":1759},"2025-07-10",25.802,0.037,{"date":1762,"open":1042,"high":1042,"low":1042,"close":1042,"change":1342,"percent_change":1763,"volume":591,"transactions":9,"vwap":1042},"2025-07-09",0.54,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1284,"percent_change":1767,"volume":591,"transactions":9,"vwap":1766},"2025-07-08",25.627,0.22,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1290,"transactions":9,"vwap":1770},"2025-07-07",25.571,-0.144,-0.56,{"date":1774,"open":814,"high":814,"low":814,"close":814,"change":895,"percent_change":51,"volume":1424,"transactions":9,"vwap":814},"2025-07-03",{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":-6,"volume":1290,"transactions":9,"vwap":1777},"2025-07-02",25.689,-0.001,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":654,"percent_change":1782,"volume":591,"transactions":9,"vwap":1781},"2025-07-01",25.69,-0.78,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":723,"percent_change":1300,"volume":591,"transactions":9,"vwap":1785},"2025-06-30",25.892,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":149,"volume":591,"transactions":9,"vwap":1788},"2025-06-27",25.801,0.187,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":174,"transactions":9,"vwap":1792},"2025-06-26",25.614,0.211,0.83,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":591,"transactions":9,"vwap":1797},"2025-06-25",25.403,-0.158,-0.62,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":591,"transactions":9,"vwap":1802},"2025-06-24",25.561,0.407,1.62,{"date":1806,"open":1077,"high":1077,"low":1077,"close":1077,"change":1807,"percent_change":234,"volume":591,"transactions":9,"vwap":1077},"2025-06-23",0.189,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":591,"transactions":9,"vwap":1811},"2025-06-20",24.9,24.965,-0.318,-1.26,{"date":1815,"open":1119,"high":1119,"low":1119,"close":1119,"change":421,"percent_change":600,"volume":501,"transactions":9,"vwap":1119},"2025-06-18",{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":19,"percent_change":1819,"volume":591,"transactions":9,"vwap":1818},"2025-06-17",25.303,-1.44,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":336,"volume":591,"transactions":9,"vwap":1822},"2025-06-16",25.673,0.107,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":591,"transactions":9,"vwap":1826},"2025-06-13",25.566,-0.398,-1.53,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":328,"volume":1424,"transactions":9,"vwap":1831},"2025-06-12",25.964,0.13,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":634,"percent_change":635,"volume":591,"transactions":9,"vwap":1835},"2025-06-11",25.834,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1581,"percent_change":1582,"volume":174,"transactions":9,"vwap":1838},"2025-06-10",25.844,{"date":1840,"open":1822,"high":1822,"low":1822,"close":1822,"change":1841,"percent_change":166,"volume":591,"transactions":9,"vwap":1822},"2025-06-09",0.032,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1493,"volume":591,"transactions":9,"vwap":1844},"2025-06-06",25.641,0.068,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1667,"percent_change":1527,"volume":591,"transactions":9,"vwap":1848},"2025-06-05",25.573,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1067,"volume":1854,"transactions":9,"vwap":1852},"2025-06-04",25.75,25.646,0.181,3100,{"date":1856,"open":1176,"high":1176,"low":1857,"close":1857,"change":1858,"percent_change":228,"volume":1310,"transactions":9,"vwap":1857},"2025-06-03",25.465,-0.138,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-06-02",25.603,0.152,0.6,18,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1577,"percent_change":1130,"volume":591,"transactions":9,"vwap":1867},"2025-05-30",25.451,{"date":1869,"open":1870,"high":1176,"low":1871,"close":1871,"change":778,"percent_change":694,"volume":1872,"transactions":9,"vwap":1871},"2025-05-29",25.52,25.47,3900,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1573,"percent_change":1079,"volume":1502,"transactions":9,"vwap":1875},"2025-05-28",25.431,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":591,"transactions":9,"vwap":1878},"2025-05-27",25.781,0.322,1.26,{"date":1882,"open":1065,"high":1065,"low":1065,"close":1065,"change":1883,"percent_change":387,"volume":1884,"transactions":9,"vwap":1065},"2025-05-23",-0.043,569,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1310,"transactions":9,"vwap":1888},"2025-05-22",25.445,25.502,-0.132,-0.51,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":591,"transactions":9,"vwap":1893},"2025-05-21",25.634,-0.103,-0.4,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":166,"volume":1594,"transactions":9,"vwap":1898},"2025-05-20",25.737,0.03,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1513,"percent_change":396,"volume":591,"transactions":9,"vwap":1902},"2025-05-19",25.707,{"date":1904,"open":1589,"high":1589,"low":1589,"close":1589,"change":1905,"percent_change":71,"volume":1290,"transactions":9,"vwap":1589},"2025-05-16",0.084,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1555,"percent_change":1410,"volume":591,"transactions":9,"vwap":1908},"2025-05-15",25.44,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":279,"volume":1913,"transactions":9,"vwap":1911},"2025-05-14",25.425,0.073,134,{"date":1915,"open":1427,"high":1427,"low":1427,"close":1427,"change":440,"percent_change":1763,"volume":1913,"transactions":9,"vwap":1427},"2025-05-13",{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":596,"volume":591,"transactions":9,"vwap":1919},"2025-05-12",25.11,25.217,0.244,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":115,"volume":1925,"transactions":9,"vwap":1923},"2025-05-09",24.973,0.078,595,{"date":1927,"open":1680,"high":1680,"low":1928,"close":1928,"change":1798,"percent_change":1563,"volume":1156,"transactions":9,"vwap":1928},"2025-05-08",24.895,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1178,"volume":591,"transactions":9,"vwap":1931},"2025-05-07",25.052999,0.226,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":591,"transactions":9,"vwap":1935},"2025-05-06",24.827,-0.149,-0.6,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":591,"transactions":9,"vwap":1940},"2025-05-05",24.976,-0.075,-0.3,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":330,"transactions":9,"vwap":1945},"2025-05-02",25.051001,0.556,2.27,{"date":1949,"open":1236,"high":1236,"low":1236,"close":1236,"change":1229,"percent_change":693,"volume":591,"transactions":9,"vwap":1236},"2025-05-01",{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":166,"volume":1290,"transactions":9,"vwap":1952},"2025-04-30",24.485,0.029,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1273,"percent_change":886,"volume":591,"transactions":9,"vwap":1956},"2025-04-29",24.456,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":330,"transactions":9,"vwap":1959},"2025-04-28",24.196,0.058,0.24,{"date":180,"open":1963,"high":1963,"low":1963,"close":1963,"change":1424,"percent_change":1424,"volume":591,"transactions":9,"vwap":1963},24.138]