[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKAF":3,"homepage-market-summary":23,"stock-historical-AKAF":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AKAF","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"The Frontier Economic Fund","NYSE",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.943,31.0809,-0.1379,-0.44,13.0893,0,33.7824,25.4,494.0293229465409,66.1,318,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},494,157101.324697,21.43,"2025-06-26",[175,178,185,193,201,208,215,224,231,239,246,253,260,267,275,281,288,296,303,310,316,323,330,336,343,350,357,364,370,377,382,391,397,404,409,415,423,428,435,442,449,456,462,469,475,482,489,496,502,508,512,519,525,530,536,541,546,553,558,563,570,575,580,585,590,595,599,603,608,613,617,622,627,631,635,640,644,649,654,659,664,669,674,679,683,687,690,694,698,703,707,710,715,718,722,727,732,737,741,745,749,757,765,769,774,779,784,789,794,799,802,806,810,815,820,825,830,835,840,845,850,853,858,863,867,872,876,880,884,889,894,899,903,909,913,918,923,928,932,937,943,947,951,956,961,968,972,976,981,986,993,998,1003,1008,1011,1015,1021,1025,1031,1037,1042,1047,1051,1057,1062,1067,1072,1077,1082,1088,1092,1097,1101,1104,1109,1114,1119,1126,1133,1136,1141,1145,1151,1156,1161,1167,1172,1176,1180,1183,1188,1192,1198,1202,1207,1210,1215,1220,1225,1228,1232,1237,1242,1246,1251,1255,1259,1264,1269,1273,1277,1282,1287,1291,1296,1301,1306,1309,1313,1317,1322,1327,1332,1336,1340,1344,1348,1353,1358,1364,1368,1372,1376,1380,1384,1388,1392,1397,1402,1406,1412,1419,1424,1430,1435,1440,1444,1447,1452,1457,1461,1466,1473,1476,1482,1486,1491,1497,1503,1507,1510,1514,1518,1521,1526,1529,1533,1536,1539,1544,1548,1552,1557,1560,1565,1569,1574,1581,1589,1595,1602,1609,1615,1622,1628,1635,1641,1648,1653,1661,1667,1674,1682,1689,1694,1700,1703,1709,1715,1720,1728,1735,1741,1748,1756,1762,1767,1772,1777,1784,1790,1796,1803,1809,1814,1821,1825,1830],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":176,"vwap":177},14,31.0928,{"date":179,"open":13,"high":13,"low":13,"close":13,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-29",-0.0324,-0.1,51.4213,16,30.9651,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-28",31.1133,-0.3498,-1.11,12.2073,13,31.1294,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-25",31.4631,0.1831,0.59,11.9553,11,31.3308,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":191,"vwap":207},"2026-09-24",31.28,-0.2374,-0.75,19.9853,31.4058,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":191,"vwap":214},"2026-09-23",31.5174,-0.3724,-1.17,13.9553,31.6262,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":183,"vwap":223},"2026-09-22",31.87,31.98,31.8898,0.0805,0.25,218.9863,31.923,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":31,"volume":228,"transactions":229,"vwap":230},"2026-09-21",31.8093,0.0608,15.9863,12,31.738,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-18",31.7485,-0.3008,-0.94,20.9553,15,31.7423,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":229,"vwap":245},"2026-09-17",32.0493,0.2168,0.68,12.9553,31.956,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":176,"vwap":252},"2026-09-16",31.8325,-0.4202,-1.3,29.9553,32.0452,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":191,"vwap":259},"2026-09-15",32.2527,-0.2524,-0.78,13.9853,32.3369,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":237,"vwap":266},"2026-09-14",32.5051,-0.0602,-0.18,14.297897,32.4411,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-11",32.5653,0.1851,0.57,10.9553,10,32.5898,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":244,"transactions":229,"vwap":280},"2026-09-10",32.3802,-0.3425,-1.05,32.3977,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":191,"vwap":287},"2026-09-09",32.7227,-0.2091,-0.63,14.9553,32.8006,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-08",32.9318,-0.1982,-0.6,77.0153,17,33.1611,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":229,"vwap":302},"2026-09-04",33.13,-0.1508,-0.45,15.9553,33.0724,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":191,"vwap":309},"2026-09-03",33.2808,0.2161,0.65,71.9553,33.2564,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":198,"transactions":199,"vwap":315},"2026-09-02",33.0647,0.2802,0.85,33.01,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":237,"vwap":322},"2026-09-01",32.7845,-0.4196,-1.26,56.3783,32.9966,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":191,"vwap":329},"2026-08-31",33.2041,-0.2068,-0.62,12.7383,33.2546,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":272,"transactions":273,"vwap":335},"2026-08-28",33.4109,-0.0293,-0.09,33.518,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":294,"vwap":342},"2026-08-27",33.4402,-0.1685,-0.5,76.1963,33.4189,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":191,"vwap":349},"2026-08-26",33.6087,-0.1338,-0.4,36.9553,33.6808,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":176,"vwap":356},"2026-08-25",33.7425,-0.0367,-0.11,22.0133,33.7719,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":183,"vwap":363},"2026-08-24",33.7792,-0.0032,-0.01,19.9843,33.7284,{"date":365,"open":18,"high":18,"low":18,"close":18,"change":366,"percent_change":367,"volume":368,"transactions":191,"vwap":369},"2026-08-21",0.3194,0.95,16.9843,33.7627,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":229,"vwap":376},"2026-08-20",33.463,-0.1864,-0.55,19.9553,33.7568,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":367,"volume":286,"transactions":199,"vwap":381},"2026-08-19",33.6494,0.316,33.7241,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-18",33.57,33.3334,-0.1695,-0.51,322.9573,19,33.5708,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":15,"volume":395,"transactions":229,"vwap":396},"2026-08-17",33.5029,-0.1471,11.9843,33.5524,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":183,"vwap":403},"2026-08-14",33.65,0.075,0.22,56.9553,33.6908,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":17,"percent_change":17,"volume":407,"transactions":199,"vwap":408},"2026-08-13",33.575,22.9843,33.5775,{"date":410,"open":406,"high":406,"low":406,"close":406,"change":411,"percent_change":412,"volume":413,"transactions":294,"vwap":414},"2026-08-12",0.1262,0.38,200.4523,33.5197,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-11",33.4488,0.1676,0.5,90.9843,18,33.4288,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":40,"volume":301,"transactions":176,"vwap":427},"2026-08-10",33.2812,0.1032,33.2043,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":191,"vwap":434},"2026-08-07",33.178,0.3955,1.21,12.9853,33.0178,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":237,"vwap":441},"2026-08-06",32.7825,-0.0526,-0.16,112.8123,32.8471,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":176,"vwap":448},"2026-08-05",32.8351,0.0188,0.06,19.0153,32.8513,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":183,"vwap":455},"2026-08-04",32.8163,0.5145,1.59,14.0453,32.5935,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":367,"volume":460,"transactions":229,"vwap":461},"2026-08-03",32.3018,0.3043,11.0173,32.1984,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":199,"vwap":468},"2026-07-31",31.9975,-0.0219,-0.07,14.9863,31.8309,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":286,"transactions":273,"vwap":474},"2026-07-30",32.0194,0.2576,0.81,31.7857,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":191,"vwap":481},"2026-07-29",31.7618,-0.3314,-1.03,16.9863,31.9471,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":191,"vwap":488},"2026-07-28",32.0932,0.2453,0.77,12.0173,31.9629,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":176,"vwap":495},"2026-07-27",31.8479,0.2113,0.67,16.0173,31.8955,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":375,"transactions":176,"vwap":501},"2026-07-24",31.6366,0.3207,1.02,31.633,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":244,"transactions":229,"vwap":507},"2026-07-23",31.3159,-0.2702,-0.86,31.4295,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":445,"percent_change":446,"volume":244,"transactions":273,"vwap":511},"2026-07-22",31.5861,31.6927,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":191,"vwap":518},"2026-07-21",31.5673,0.277,0.89,57.9553,31.5118,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":285,"volume":523,"transactions":199,"vwap":524},"2026-07-20",31.2903,-0.1974,10.9863,31.3827,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":292,"volume":244,"transactions":199,"vwap":529},"2026-07-17",31.4877,-0.1897,31.6101,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":198,"transactions":199,"vwap":535},"2026-07-16",31.6774,0.1348,0.43,31.603,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":110,"volume":198,"transactions":199,"vwap":540},"2026-07-15",31.5426,-0.0086,31.582,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":334,"volume":286,"transactions":229,"vwap":545},"2026-07-14",31.5512,-0.0291,31.5419,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":374,"volume":551,"transactions":229,"vwap":552},"2026-07-13",31.82,31.5803,-0.1737,114.9863,31.8092,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":412,"volume":557,"transactions":9,"vwap":555},"2026-07-10",31.754,0.12,100,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":557,"transactions":9,"vwap":560},"2026-07-09",31.634,0.199,0.63,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-08",31.4,31.435,-0.167,-0.53,200,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":557,"transactions":9,"vwap":572},"2026-07-07",31.602,-0.137,-0.43,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":160,"volume":569,"transactions":9,"vwap":578},"2026-07-06",31.91,31.739,0.01,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":557,"transactions":9,"vwap":582},"2026-07-02",31.729,0.258,0.82,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":557,"transactions":9,"vwap":587},"2026-07-01",31.471,-0.037,-0.12,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":557,"transactions":9,"vwap":592},"2026-06-30",31.508,-0.071,-0.22,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":401,"volume":557,"transactions":9,"vwap":597},"2026-06-29",31.579,0.07,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":165,"volume":557,"transactions":9,"vwap":601},"2026-06-26",31.509,0.133,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":557,"transactions":9,"vwap":605},"2026-06-25",31.376,0.081,0.26,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":557,"transactions":9,"vwap":610},"2026-06-24",31.295,-0.076,-0.24,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":374,"volume":557,"transactions":9,"vwap":615},"2026-06-23",31.371,-0.172,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":557,"transactions":9,"vwap":619},"2026-06-22",31.543,-0.132,-0.42,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":557,"transactions":9,"vwap":624},"2026-06-18",31.675,-0.113,-0.36,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":81,"percent_change":630,"volume":557,"transactions":9,"vwap":629},"2026-06-17",31.788,-2.48,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":374,"volume":557,"transactions":9,"vwap":633},"2026-06-16",32.598,-0.179,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":557,"transactions":9,"vwap":637},"2026-06-15",32.777,0.055,0.17,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":60,"volume":557,"transactions":9,"vwap":642},"2026-06-12",32.722,0.134,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":557,"transactions":9,"vwap":646},"2026-06-11",32.588,0.803,2.53,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":557,"transactions":9,"vwap":651},"2026-06-10",31.785,-0.555,-1.72,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":557,"transactions":9,"vwap":656},"2026-06-09",32.34,0.069,0.21,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":557,"transactions":9,"vwap":661},"2026-06-08",32.271,0.104,0.32,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":557,"transactions":9,"vwap":666},"2026-06-05",32.167,-0.722,-2.2,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":557,"transactions":9,"vwap":671},"2026-06-04",32.889,0.423,1.3,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":557,"transactions":9,"vwap":676},"2026-06-03",32.466,-0.276,-0.84,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":160,"percent_change":682,"volume":557,"transactions":9,"vwap":681},"2026-06-02",32.742,0.09,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":100,"volume":557,"transactions":9,"vwap":685},"2026-06-01",32.712,0.036,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":638,"percent_change":639,"volume":557,"transactions":9,"vwap":689},"2026-05-29",32.676,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":682,"percent_change":693,"volume":557,"transactions":9,"vwap":692},"2026-05-28",32.621,0.28,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":579,"volume":557,"transactions":9,"vwap":696},"2026-05-27",32.531,0.004,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":557,"transactions":9,"vwap":700},"2026-05-26",32.527,0.324,1.01,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":160,"volume":557,"transactions":9,"vwap":705},"2026-05-22",32.203,0.011,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":606,"percent_change":221,"volume":557,"transactions":9,"vwap":709},"2026-05-21",32.192,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":557,"transactions":9,"vwap":712},"2026-05-20",32.111,0.53,1.68,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":115,"percent_change":479,"volume":557,"transactions":9,"vwap":717},"2026-05-19",31.581,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":639,"percent_change":721,"volume":557,"transactions":9,"vwap":720},"2026-05-18",31.911,0.54,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":557,"transactions":9,"vwap":724},"2026-05-15",31.741,-0.32,-1,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":557,"transactions":9,"vwap":729},"2026-05-14",32.061001,0.112,0.35,{"date":733,"open":217,"high":734,"low":217,"close":734,"change":735,"percent_change":736,"volume":569,"transactions":9,"vwap":734},"2026-05-13",31.949,-0.079,-0.25,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":598,"volume":557,"transactions":9,"vwap":739},"2026-05-12",32.028,0.023,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":181,"volume":557,"transactions":9,"vwap":743},"2026-05-11",32.0050011,-0.032,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":598,"volume":557,"transactions":9,"vwap":747},"2026-05-08",32.036999,0.022,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-07",32.099998,32.13,32.014999,-0.417,-1.29,700,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-05-06",32.4,32.432,32.38,0.525,1.65,500,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":139,"volume":557,"transactions":9,"vwap":767},"2026-05-05",31.907,0.192,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":557,"transactions":9,"vwap":771},"2026-05-04",31.715,-0.573,-1.77,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":557,"transactions":9,"vwap":776},"2026-05-01",32.288,-0.15,-0.46,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":557,"transactions":9,"vwap":781},"2026-04-30",32.438,0.608,1.91,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":557,"transactions":9,"vwap":786},"2026-04-29",31.83,-0.125,-0.39,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":557,"transactions":9,"vwap":791},"2026-04-28",31.955,-0.197,-0.61,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":557,"transactions":9,"vwap":796},"2026-04-27",32.152,-0.121,-0.37,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":110,"percent_change":334,"volume":557,"transactions":9,"vwap":801},"2026-04-24",32.273,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":777,"volume":557,"transactions":9,"vwap":804},"2026-04-23",32.303,-0.05,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":556,"volume":557,"transactions":9,"vwap":808},"2026-04-22",32.353,0.039,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":557,"transactions":9,"vwap":812},"2026-04-21",32.314,-0.386,-1.18,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":557,"transactions":9,"vwap":817},"2026-04-20",32.7,-0.089,-0.27,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":557,"transactions":9,"vwap":822},"2026-04-17",32.789,0.451,1.39,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":557,"transactions":9,"vwap":827},"2026-04-16",32.338,0.063,0.2,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":557,"transactions":9,"vwap":832},"2026-04-15",32.275,-0.007,-0.02,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":557,"transactions":9,"vwap":837},"2026-04-14",32.282,0.151,0.47,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":557,"transactions":9,"vwap":842},"2026-04-13",32.131,0.276,0.87,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":557,"transactions":9,"vwap":847},"2026-04-10",31.855,-0.214,-0.67,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":643,"percent_change":165,"volume":557,"transactions":9,"vwap":852},"2026-04-09",32.069,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":557,"transactions":9,"vwap":855},"2026-04-08",31.935,0.664,2.12,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":89,"volume":862,"transactions":9,"vwap":860},"2026-04-07",31.271,-0.064,300,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":197,"volume":557,"transactions":9,"vwap":865},"2026-04-06",31.335,0.183,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":557,"transactions":9,"vwap":869},"2026-04-02",31.152,0.084,0.27,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":562,"volume":557,"transactions":9,"vwap":874},"2026-04-01",31.068001,0.193,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":584,"percent_change":879,"volume":557,"transactions":9,"vwap":878},"2026-03-31",30.875,2.73,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":292,"volume":557,"transactions":9,"vwap":882},"2026-03-30",30.055,-0.181,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":557,"transactions":9,"vwap":886},"2026-03-27",30.236,-0.219,-0.72,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":557,"transactions":9,"vwap":891},"2026-03-26",30.455,-0.299,-0.97,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":557,"transactions":9,"vwap":896},"2026-03-25",30.754,0.252,0.83,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":66,"volume":557,"transactions":9,"vwap":901},"2026-03-24",30.502,0.014,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":557,"transactions":9,"vwap":906},"2026-03-23",30.6,30.488,0.551,1.84,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":773,"volume":557,"transactions":9,"vwap":911},"2026-03-20",29.937,-0.539,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":557,"transactions":9,"vwap":915},"2026-03-19",30.476,-0.039,-0.13,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":557,"transactions":9,"vwap":920},"2026-03-18",30.515,-0.523,-1.69,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":898,"volume":569,"transactions":9,"vwap":926},"2026-03-17",31.09,31.038,0.256,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":516,"volume":557,"transactions":9,"vwap":930},"2026-03-16",30.782,0.272,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":557,"transactions":9,"vwap":934},"2026-03-13",30.51,-0.337,-1.09,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":557,"transactions":9,"vwap":940},"2026-03-12",31.18,30.847,-0.575,-1.83,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":47,"volume":557,"transactions":9,"vwap":945},"2026-03-11",31.422,0.013,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":134,"volume":557,"transactions":9,"vwap":949},"2026-03-10",31.409,-0.178,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":557,"transactions":9,"vwap":953},"2026-03-09",31.587,0.182,0.58,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":557,"transactions":9,"vwap":958},"2026-03-06",31.405,-0.481,-1.51,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":569,"transactions":9,"vwap":965},"2026-03-05",32.09,31.7,31.886,-0.528,-1.63,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":264,"volume":557,"transactions":9,"vwap":970},"2026-03-04",32.414,-0.06,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":653,"volume":557,"transactions":9,"vwap":974},"2026-03-03",32.474,-0.569,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":557,"transactions":9,"vwap":978},"2026-03-02",33.042999,0.007,0.02,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":47,"volume":557,"transactions":9,"vwap":984},"2026-02-27",32.97,33.035999,0.012,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":862,"transactions":9,"vwap":990},"2026-02-26",32.75,33.09,33.023998,0.257,0.78,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":557,"transactions":9,"vwap":995},"2026-02-25",32.767,0.034,0.1,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":557,"transactions":9,"vwap":1000},"2026-02-24",32.733,0.411,1.27,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":888,"volume":569,"transactions":9,"vwap":1006},"2026-02-23",32.35,32.322,-0.234,{"date":1009,"open":817,"high":817,"low":1010,"close":1010,"change":838,"percent_change":839,"volume":557,"transactions":9,"vwap":1010},"2026-02-20",32.556,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":66,"volume":557,"transactions":9,"vwap":1013},"2026-02-19",32.405,0.017,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":562,"volume":1020,"transactions":9,"vwap":1018},"2026-02-18",32.49,32.388,0.203,1200,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":589,"volume":756,"transactions":9,"vwap":1023},"2026-02-17",32.185,-0.038,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":557,"transactions":9,"vwap":1028},"2026-02-13",32.37,32.223,0.289,0.9,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":557,"transactions":9,"vwap":1034},"2026-02-12",32.145,31.934,-0.842,-2.57,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":557,"transactions":9,"vwap":1039},"2026-02-11",32.776,0.157,0.48,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":557,"transactions":9,"vwap":1044},"2026-02-10",32.619,-0.074,-0.23,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":473,"volume":557,"transactions":9,"vwap":1049},"2026-02-09",32.693,0.264,{"date":1052,"open":1053,"high":1054,"low":729,"close":1054,"change":1055,"percent_change":1056,"volume":764,"transactions":9,"vwap":1054},"2026-02-06",32.14,32.429,0.955,3.03,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":557,"transactions":9,"vwap":1059},"2026-02-05",31.474,-0.68,-2.11,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":557,"transactions":9,"vwap":1064},"2026-02-04",32.154,0.197,0.62,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":557,"transactions":9,"vwap":1069},"2026-02-03",31.957,0.589,1.88,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":557,"transactions":9,"vwap":1074},"2026-02-02",31.368,0.247,0.79,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":557,"transactions":9,"vwap":1079},"2026-01-30",31.121,-0.769,-2.41,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":557,"transactions":9,"vwap":1085},"2026-01-29",31.786,31.89,0.164,0.52,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":626,"volume":557,"transactions":9,"vwap":1090},"2026-01-28",31.726,-0.114,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":557,"transactions":9,"vwap":1094},"2026-01-27",31.84,0.154,0.49,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":731,"volume":557,"transactions":9,"vwap":1099},"2026-01-26",31.686,0.109,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":160,"percent_change":997,"volume":557,"transactions":9,"vwap":1103},"2026-01-23",31.577,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":557,"transactions":9,"vwap":1106},"2026-01-22",31.547,0.208,0.66,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":557,"transactions":9,"vwap":1111},"2026-01-21",31.339,0.547,1.78,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":893,"volume":557,"transactions":9,"vwap":1117},"2026-01-20",31.049999,30.792,-0.302,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":569,"transactions":9,"vwap":1122},"2026-01-16",31.059999,31.094,31.025,-0.107,-0.34,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":639,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-01-15",31.24,31.32,31.201,0.55,400,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":997,"percent_change":663,"volume":557,"transactions":9,"vwap":1135},"2026-01-14",31.031,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":557,"transactions":9,"vwap":1138},"2026-01-13",30.931,0.047,0.15,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":60,"volume":557,"transactions":9,"vwap":1143},"2026-01-12",30.884,0.126,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":167,"volume":1020,"transactions":9,"vwap":1149},"2026-01-09",30.82,30.86,30.758,0.306,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":557,"transactions":9,"vwap":1153},"2026-01-08",30.452,0.346,1.15,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":557,"transactions":9,"vwap":1158},"2026-01-07",30.106,-0.324,-1.06,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":557,"transactions":9,"vwap":1164},"2026-01-06",30.39,30.43,0.455,1.52,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":557,"transactions":9,"vwap":1169},"2026-01-05",29.975,0.636,2.17,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":473,"volume":557,"transactions":9,"vwap":1174},"2026-01-02",29.339,0.235,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":888,"volume":557,"transactions":9,"vwap":1178},"2025-12-31",29.104,-0.211,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1014,"percent_change":446,"volume":557,"transactions":9,"vwap":1182},"2025-12-30",29.315,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":557,"transactions":9,"vwap":1185},"2025-12-29",29.298,-0.29,-0.98,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":110,"volume":557,"transactions":9,"vwap":1190},"2025-12-26",29.588,-0.009,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":100,"volume":569,"transactions":9,"vwap":1196},"2025-12-24",29.63,29.75,29.597,0.032,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":89,"volume":557,"transactions":9,"vwap":1200},"2025-12-23",29.565,-0.059,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":557,"transactions":9,"vwap":1204},"2025-12-22",29.624,0.323,1.1,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":639,"percent_change":955,"volume":557,"transactions":9,"vwap":1209},"2025-12-19",29.301,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":557,"transactions":9,"vwap":1212},"2025-12-18",29.131,0.115,0.4,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":17,"transactions":9,"vwap":1217},"2025-12-17",29.016001,-0.677,-2.28,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":557,"transactions":9,"vwap":1222},"2025-12-16",29.693,-0.244,-0.82,{"date":1226,"open":911,"high":911,"low":911,"close":911,"change":1227,"percent_change":334,"volume":557,"transactions":9,"vwap":911},"2025-12-15",-0.027,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":568,"volume":17,"transactions":9,"vwap":1230},"2025-12-12",29.964,-0.161,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":557,"transactions":9,"vwap":1234},"2025-12-11",30.125,0.404,1.36,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":17,"transactions":9,"vwap":1239},"2025-12-10",29.721,0.319,1.08,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":221,"volume":557,"transactions":9,"vwap":1244},"2025-12-09",29.402,0.074,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":557,"transactions":9,"vwap":1248},"2025-12-08",29.328,-0.226,-0.76,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":682,"volume":557,"transactions":9,"vwap":1253},"2025-12-05",29.554,0.027,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":160,"volume":557,"transactions":9,"vwap":1257},"2025-12-04",29.527,0.008,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":557,"transactions":9,"vwap":1261},"2025-12-03",29.519,0.362,1.24,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":557,"transactions":9,"vwap":1266},"2025-12-02",29.157,-0.042,-0.14,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1201,"percent_change":89,"volume":1132,"transactions":9,"vwap":1272},"2025-12-01",29.38,29.199,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":931,"percent_change":1276,"volume":557,"transactions":9,"vwap":1275},"2025-11-28",29.258,0.94,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":17,"transactions":9,"vwap":1279},"2025-11-26",28.986,0.328,1.14,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":17,"transactions":9,"vwap":1284},"2025-11-25",28.658,0.46,1.63,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1076,"volume":557,"transactions":9,"vwap":1289},"2025-11-24",28.198,0.221,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":557,"transactions":9,"vwap":1293},"2025-11-21",27.977,0.417,1.51,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":557,"transactions":9,"vwap":1298},"2025-11-20",27.56,-0.562,-2,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":17,"transactions":9,"vwap":1303},"2025-11-19",28.122,-0.049,-0.17,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1227,"percent_change":181,"volume":557,"transactions":9,"vwap":1308},"2025-11-18",28.171,{"date":1310,"open":1289,"high":1289,"low":1289,"close":1289,"change":1311,"percent_change":1312,"volume":17,"transactions":9,"vwap":1289},"2025-11-17",-0.436,-1.52,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":598,"volume":17,"transactions":9,"vwap":1315},"2025-11-14",28.634,0.021,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":17,"transactions":9,"vwap":1319},"2025-11-13",28.613,-0.412,-1.42,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":17,"transactions":9,"vwap":1324},"2025-11-12",29.025,0.095,0.33,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":557,"transactions":9,"vwap":1329},"2025-11-11",28.93,0.215,0.75,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":607,"percent_change":1335,"volume":17,"transactions":9,"vwap":1334},"2025-11-10",28.715,0.91,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":702,"volume":17,"transactions":9,"vwap":1338},"2025-11-07",28.455,0.284,{"date":1341,"open":1308,"high":1308,"low":1308,"close":1308,"change":1342,"percent_change":1343,"volume":557,"transactions":9,"vwap":1308},"2025-11-06",-0.286,-1.01,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":500,"volume":557,"transactions":9,"vwap":1346},"2025-11-05",28.457,0.287,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":557,"transactions":9,"vwap":1350},"2025-11-04",28.17,-0.451,-1.58,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":557,"transactions":9,"vwap":1355},"2025-11-03",28.621,-0.154,-0.54,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":557,"transactions":9,"vwap":1361},"2025-10-31",28.72,28.775,0.066,0.23,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":264,"volume":557,"transactions":9,"vwap":1366},"2025-10-30",28.709,-0.052,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":736,"volume":17,"transactions":9,"vwap":1370},"2025-10-29",28.761,-0.073,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":134,"volume":557,"transactions":9,"vwap":1374},"2025-10-28",28.834,-0.162,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":361,"volume":557,"transactions":9,"vwap":1378},"2025-10-27",28.996,-0.004,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":839,"volume":557,"transactions":9,"vwap":1382},"2025-10-24",29,0.136,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":367,"volume":17,"transactions":9,"vwap":1386},"2025-10-23",28.864,0.273,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":567,"percent_change":1391,"volume":17,"transactions":9,"vwap":1390},"2025-10-22",28.591,-0.58,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1356,"percent_change":568,"volume":1132,"transactions":9,"vwap":1396},"2025-10-21",28.76,28.84,28.758,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":557,"transactions":9,"vwap":1399},"2025-10-20",28.912,0.337,1.18,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":888,"volume":557,"transactions":9,"vwap":1404},"2025-10-17",28.575,-0.207,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1132,"transactions":9,"vwap":1409},"2025-10-16",29.09,28.782,-0.215,-0.74,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":693,"volume":1418,"transactions":9,"vwap":1416},"2025-10-15",29.059999,29.12,28.997,0.08,800,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":412,"percent_change":1423,"volume":557,"transactions":9,"vwap":1422},"2025-10-14",29.01,28.917,1.33,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1132,"transactions":9,"vwap":1427},"2025-10-13",28.394,28.537,0.6,2.15,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":668,"volume":557,"transactions":9,"vwap":1433},"2025-10-10",28.49,27.937,-0.627,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":557,"transactions":9,"vwap":1437},"2025-10-09",28.564,-0.344,-1.19,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1066,"volume":557,"transactions":9,"vwap":1442},"2025-10-08",28.908,0.178,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":805,"percent_change":1305,"volume":557,"transactions":9,"vwap":1446},"2025-10-07",28.73,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1108,"volume":1132,"transactions":9,"vwap":1450},"2025-10-06",28.63,28.78,0.189,{"date":1453,"open":1454,"high":1455,"low":1390,"close":1390,"change":730,"percent_change":1456,"volume":862,"transactions":9,"vwap":1390},"2025-10-03",28.67,29.51,0.39,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1268,"volume":557,"transactions":9,"vwap":1459},"2025-10-02",28.479,-0.04,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":557,"transactions":9,"vwap":1463},"2025-10-01",28.519,0.083,0.29,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1132,"transactions":9,"vwap":1470},"2025-09-30",28.23,28.96,28.436,-0.055,-0.19,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1417,"percent_change":693,"volume":569,"transactions":9,"vwap":1475},"2025-09-29",28.491,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":844,"volume":862,"transactions":9,"vwap":1480},"2025-09-26",28.45,29.13,28.411,0.245,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1186,"volume":557,"transactions":9,"vwap":1484},"2025-09-25",28.166,-0.083,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":725,"volume":569,"transactions":9,"vwap":1489},"2025-09-24",28.37,28.249,-0.091,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1326,"volume":1496,"transactions":9,"vwap":1494},"2025-09-23",28.5,28.34,0.093,900,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":569,"transactions":9,"vwap":1500},"2025-09-22",28.1,28.247,0.102,0.36,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":607,"volume":557,"transactions":9,"vwap":1505},"2025-09-19",28.145,0.073,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":446,"percent_change":658,"volume":557,"transactions":9,"vwap":1509},"2025-09-18",28.072001,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":134,"volume":557,"transactions":9,"vwap":1512},"2025-09-17",28.011999,-0.157,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":-6,"volume":17,"transactions":9,"vwap":1516},"2025-09-16",28.169,-0.001,{"date":1519,"open":1350,"high":1350,"low":1350,"close":1350,"change":1520,"percent_change":598,"volume":557,"transactions":9,"vwap":1350},"2025-09-15",0.019,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":81,"volume":569,"transactions":9,"vwap":1524},"2025-09-12",28.22,28.151,-0.231,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1326,"percent_change":1401,"volume":557,"transactions":9,"vwap":1528},"2025-09-11",28.382,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":165,"volume":557,"transactions":9,"vwap":1531},"2025-09-10",28.052,0.118,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":588,"percent_change":917,"volume":557,"transactions":9,"vwap":1535},"2025-09-09",27.934,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1532,"percent_change":165,"volume":557,"transactions":9,"vwap":1538},"2025-09-08",27.971,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":971,"volume":1496,"transactions":9,"vwap":1542},"2025-09-05",27.8,27.853,-0.017,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":829,"percent_change":1547,"volume":557,"transactions":9,"vwap":1546},"2025-09-04",27.87,0.72,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1186,"volume":17,"transactions":9,"vwap":1550},"2025-09-03",27.67,-0.081,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":557,"transactions":9,"vwap":1554},"2025-09-02",27.751,-0.072,-0.26,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":160,"percent_change":100,"volume":557,"transactions":9,"vwap":1559},"2025-08-29",27.823,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1140,"volume":1020,"transactions":9,"vwap":1563},"2025-08-28",27.77,27.793,0.042,{"date":1566,"open":1567,"high":1554,"low":1568,"close":1554,"change":1532,"percent_change":534,"volume":1132,"transactions":9,"vwap":1554},"2025-08-27",27.7,27.69,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":17,"transactions":9,"vwap":1571},"2025-08-26",27.633,0.176,0.64,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-08-25",27.65,27.457,-0.097,-0.35,4700,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-08-22",27.53,28.13,27.554,0.652,2.42,4400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1379,"percent_change":361,"volume":1594,"transactions":9,"vwap":1592},"2025-08-21",26.9,26.902,26.89,3100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-08-20",26.85,26.906,-0.021,-0.08,3800,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-08-19",27.059999,26.927,-0.057,-0.21,3700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1464,"percent_change":40,"volume":1614,"transactions":9,"vwap":1613},"2025-08-18",26.91,27,26.984,3500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":997,"volume":1621,"transactions":9,"vwap":1619},"2025-08-15",26.92,27.71,26.901,0.026,8000,{"date":1623,"open":1593,"high":1624,"low":1625,"close":1626,"change":1472,"percent_change":88,"volume":1627,"transactions":9,"vwap":1626},"2025-08-14",27.45,26.8,26.875,2800,{"date":1629,"open":1612,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1066,"volume":1634,"transactions":9,"vwap":1632},"2025-08-13",27.55,26.95,27.065001,0.168,3000,{"date":1636,"open":1637,"high":1576,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1634,"transactions":9,"vwap":1638},"2025-08-12",26.58,26.897,0.509,1.93,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":917,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-08-11",26.6,27.28,26.388,-0.49,5600,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":400,"percent_change":693,"volume":1652,"transactions":9,"vwap":1651},"2025-08-08",26.59,26.518,2400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1326,"volume":1660,"transactions":9,"vwap":1658},"2025-08-07",26.43,27.18,26.38,26.443,0.087,4200,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1019,"percent_change":992,"volume":1666,"transactions":9,"vwap":1665},"2025-08-06",26.26,26.37,26.356,6600,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-08-05",26.02,26.153,0.132,0.51,2300,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-08-04",25.85,26.62,26.021,0.414,1.62,4300,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1343,"volume":1688,"transactions":9,"vwap":1686},"2025-08-01",25.57,26.030001,25.607,-0.261,2600,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1224,"volume":1608,"transactions":9,"vwap":1692},"2025-07-31",26.08,25.868,-0.213,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":726,"volume":1699,"transactions":9,"vwap":1697},"2025-07-30",26.23,26.080999,-0.264,2700,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1410,"percent_change":81,"volume":17,"transactions":9,"vwap":1702},"2025-07-29",26.345,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":725,"volume":1708,"transactions":9,"vwap":1706},"2025-07-28",26.54,26.56,-0.085,5800,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":639,"volume":1673,"transactions":9,"vwap":1713},"2025-07-25",26.52,26.66,26.645,0.046,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":888,"volume":1688,"transactions":9,"vwap":1718},"2025-07-24",26.72,26.599,-0.194,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-07-23",26.74,26.94,26.793,0.299,1.13,2500,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":500,"volume":1734,"transactions":9,"vwap":1732},"2025-07-22",26.27,26.51,26.494,0.267,5400,{"date":1736,"open":1664,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1465,"volume":1740,"transactions":9,"vwap":1738},"2025-07-21",26.39,26.227,0.076,2900,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":573,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-18",26.25,26.14,26.151,-0.52,3300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":955,"volume":1755,"transactions":9,"vwap":1753},"2025-07-17",26.22,26.33,26.13,26.288,0.152,3400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":17,"volume":1673,"transactions":9,"vwap":1759},"2025-07-16",26.12,26.136,26.07,0.001,{"date":1763,"open":1751,"high":1751,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1652,"transactions":9,"vwap":1764},"2025-07-15",26.135,-0.385,-1.45,{"date":1768,"open":1731,"high":1769,"low":1770,"close":1711,"change":1771,"percent_change":160,"volume":1601,"transactions":9,"vwap":1711},"2025-07-14",26.53,26.48,0.009,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":612,"volume":569,"transactions":9,"vwap":1775},"2025-07-11",26.519,26.511,-0.063,{"date":1778,"open":1655,"high":1779,"low":1655,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-07-10",27.27,26.574,0.271,1.03,600,{"date":1785,"open":1786,"high":1737,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1132,"transactions":9,"vwap":1787},"2025-07-09",26.31,26.303,0.062,0.24,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":66,"percent_change":31,"volume":1795,"transactions":9,"vwap":1794},"2025-07-08",26.295,26.675,26.241,1700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1727,"transactions":9,"vwap":1800},"2025-07-07",26.36,26.049999,26.191,-0.236,-0.89,{"date":1804,"open":1702,"high":1805,"low":1702,"close":1806,"change":875,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-03",26.455,26.427,0.74,1500,{"date":1810,"open":1691,"high":1811,"low":1691,"close":1812,"change":1019,"percent_change":992,"volume":1813,"transactions":9,"vwap":1812},"2025-07-02",26.515,26.234,2100,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":764,"transactions":9,"vwap":1818},"2025-07-01",26.01,26.1,26.031,0.268,1.04,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":838,"percent_change":197,"volume":862,"transactions":9,"vwap":1824},"2025-06-30",25.69,25.763,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1672,"volume":569,"transactions":9,"vwap":1828},"2025-06-27",25.56,25.612,0.13,{"date":173,"open":1831,"high":1832,"low":19,"close":1832,"change":606,"percent_change":663,"volume":1795,"transactions":9,"vwap":1832},25.401,25.482]