[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTR":3,"homepage-market-summary":28,"stock-historical-BTR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTR","2026-09-23",{"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},"Beacon Tactical Risk ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.9472,2.0337,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.59,25.81,27.695,-2.105,-7.6,337,28.6401,24.563,3355.293713647541,25.2,862,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.16,2384,870191.66613,10.23,"2025-04-10",[181,184,191,199,207,215,223,233,240,247,257,264,271,279,287,294,302,308,316,324,330,336,343,350,358,365,371,377,383,391,398,408,414,421,428,439,447,456,463,470,480,490,497,507,518,528,534,543,551,558,563,571,578,584,591,599,606,612,617,620,625,633,640,648,652,657,663,668,676,682,687,694,699,706,713,720,725,729,733,740,744,750,753,760,764,770,775,780,787,792,801,807,812,816,823,825,831,834,837,842,845,850,858,866,870,875,881,885,891,895,898,902,906,909,917,922,926,931,935,939,943,946,952,958,963,968,972,977,982,988,992,996,1000,1005,1009,1015,1020,1024,1030,1035,1043,1047,1052,1056,1059,1063,1067,1073,1078,1084,1088,1093,1099,1104,1110,1114,1120,1127,1133,1139,1143,1149,1153,1160,1165,1171,1175,1178,1183,1187,1191,1198,1202,1205,1210,1214,1219,1222,1226,1231,1235,1238,1242,1250,1254,1258,1262,1266,1268,1274,1278,1282,1287,1290,1295,1298,1302,1307,1310,1315,1318,1321,1325,1329,1334,1338,1342,1349,1353,1358,1361,1367,1371,1375,1380,1385,1389,1394,1400,1404,1408,1414,1421,1427,1429,1434,1438,1443,1448,1452,1457,1460,1463,1469,1472,1476,1480,1483,1488,1493,1498,1500,1505,1508,1512,1515,1518,1523,1527,1532,1536,1540,1545,1548,1552,1556,1560,1564,1568,1572,1577,1581,1585,1589,1594,1599,1604,1609,1614,1617,1621,1625,1629,1635,1639,1643,1647,1651,1656,1663,1669,1675,1680,1684,1687,1691,1695,1699,1703,1707,1712,1717,1723,1726,1731,1736,1741,1744,1747,1752,1757,1763,1768,1773,1779,1783,1787,1792,1796,1800,1804,1807,1812,1817,1821,1825,1829,1832,1836,1840,1844,1848,1852,1856,1861,1864,1867,1871,1875,1878,1883,1886,1889,1893,1896,1900,1903,1907,1912,1915,1918,1927,1933,1937,1942,1944,1948,1952,1955,1958,1963,1967,1970,1975,1979,1983,1987,1991,1993,1997,2000,2003,2006,2011,2014],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},11,26.1865,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-22",0.005,0.02,7.036,7,27.6794,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-21",27.69,-0.0124,-0.04,28,14,27.6529,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-18",27.7024,-0.1359,-0.49,3,4,27.6896,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":158,"volume":212,"transactions":213,"vwap":214},"2026-09-17",27.81,27.8383,0.2042,116,10,27.8062,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-16",27.6341,-0.1987,-0.71,8.207,9,27.7416,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-15",27.86,27.801,27.8328,-0.1012,-0.36,1603.035,15,27.831,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":189,"transactions":238,"vwap":239},"2026-09-14",27.934,-0.0893,-0.32,5,27.968,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":231,"vwap":246},"2026-09-11",28.0233,0.1811,0.65,15.984,28.0478,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-10",27.83,27.8422,27.8,-0.2168,-0.77,4067,13,27.8285,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":213,"vwap":263},"2026-09-09",28.059,-0.1752,-0.62,40,28.1058,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":182,"vwap":270},"2026-09-08",28.2342,-0.1203,-0.42,11.035,28.2994,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-04",28.3545,-0.1155,-0.41,12.035,12,28.3412,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":197,"vwap":286},"2026-09-03",28.5,28.47,0.1741,0.62,597.035,28.4793,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":221,"vwap":293},"2026-09-02",28.2959,0.1691,0.6,86,28.2139,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":197,"vwap":301},"2026-09-01",28.11,28.1268,-0.1356,-0.48,116.035,28.1191,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":221,"transactions":189,"vwap":307},"2026-08-31",28.2624,-0.0992,-0.35,28.3633,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":197,"vwap":315},"2026-08-28",28.3,28.3616,-0.0602,-0.21,651,28.3155,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":213,"vwap":323},"2026-08-27",28.41,28.4218,-0.0826,-0.29,111,28.4067,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":195,"volume":328,"transactions":213,"vwap":329},"2026-08-26",28.5044,-0.011,42,28.5072,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":187,"volume":334,"transactions":238,"vwap":335},"2026-08-25",28.5154,0.0053,3.035,28.4886,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":277,"vwap":342},"2026-08-24",28.5101,0.0074,0.03,17,28.5002,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":255,"vwap":349},"2026-08-21",28.5027,0.1281,0.45,173,28.44,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-20",28.3746,-0.2012,-0.7,8,6,28.4763,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":213,"vwap":364},"2026-08-19",28.5758,0.1485,0.52,10.95337,28.6177,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":321,"volume":369,"transactions":189,"vwap":370},"2026-08-18",28.4273,-0.0832,7.035,28.4552,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":356,"transactions":238,"vwap":376},"2026-08-17",28.5105,-0.1296,-0.45,28.5444,{"date":378,"open":379,"high":23,"low":379,"close":23,"change":380,"percent_change":381,"volume":382,"transactions":356,"vwap":379},"2026-08-14",28.63,0.0623,0.22,941.283,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":277,"vwap":390},"2026-08-13",28.57,28.5778,0.1528,0.54,428,28.5695,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":182,"vwap":397},"2026-08-12",28.425,0.032,0.11,30.887,28.4921,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-11",28.43,28.46,28.393,0.0276,0.1,6451,19,28.4337,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":121,"volume":412,"transactions":197,"vwap":413},"2026-08-10",28.3654,0.07,81.508,28.2966,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":291,"volume":419,"transactions":221,"vwap":420},"2026-08-07",28.28,28.2954,0.168,113,28.2488,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":306,"volume":426,"transactions":341,"vwap":427},"2026-08-06",28.09,28.1274,-0.0974,787,28.101,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",28.23,28.24,28.12,28.2248,-0.0528,-0.19,7369.289,69,28.169,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":255,"vwap":446},"2026-08-04",28.04,28.2776,0.3046,1.09,2422,28.0504,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":197,"vwap":455},"2026-08-03",27.945,27.973,27.91,0.2086,0.75,4552,27.9553,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":213,"vwap":462},"2026-07-31",27.7644,0.0559,0.2,100.154,27.7229,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":189,"vwap":469},"2026-07-30",27.7085,0.0253,0.09,107,27.6969,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-29",27.77,27.84,27.6832,-0.2639,-0.94,2505.837,21,27.756,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-28",27.95,27.9,27.9471,0.1429,0.51,1952,20,27.9259,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":395,"volume":495,"transactions":255,"vwap":496},"2026-07-27",27.78,27.8042,0.0296,112.2,27.7848,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-24",27.74,27.874,27.7746,0.1381,0.5,12377.866,70,27.8331,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-23",27.64,27.655,27.6,27.6365,-0.2206,-0.79,2423.057,46,27.6283,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-22",28.16,27.85,27.8571,0.0465,0.17,6347,16,27.8907,{"date":529,"open":472,"high":530,"low":472,"close":530,"change":531,"percent_change":486,"volume":532,"transactions":213,"vwap":533},"2026-07-21",27.8106,0.1405,2004,27.7791,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":255,"vwap":542},"2026-07-20",27.71,27.72,27.6701,-0.1302,-0.47,218.12476,27.7159,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":221,"vwap":550},"2026-07-17",27.82,27.8003,-0.1516,-0.54,112,27.8305,{"date":552,"open":196,"high":196,"low":451,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":277,"vwap":557},"2026-07-16",27.9519,0.1096,0.39,2849,27.9959,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":-6,"volume":355,"transactions":189,"vwap":562},"2026-07-15",27.8423,-0.0007,27.8692,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":213,"vwap":570},"2026-07-14",27.79,27.843,0.0153,0.05,111.035,27.7968,{"date":572,"open":521,"high":521,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":277,"vwap":577},"2026-07-13",27.8277,-0.0243,-0.09,896,27.8486,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-10",27.852,0.122,0.44,100,{"date":585,"open":537,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":586},"2026-07-09",27.73,27.7,0.103,0.37,200,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-08",27.68,27.58,27.627,-0.256,-0.92,18100,{"date":600,"open":601,"high":601,"low":209,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-07",27.93,27.883,0.041,0.15,400,{"date":607,"open":472,"high":608,"low":472,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-06",27.842,0.04,0.14,3200,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":583,"transactions":9,"vwap":614},"2026-07-02",27.802,0.162,0.59,{"date":618,"open":509,"high":509,"low":509,"close":509,"change":619,"percent_change":195,"volume":583,"transactions":9,"vwap":509},"2026-07-01",-0.012,{"date":621,"open":587,"high":499,"low":509,"close":622,"change":623,"percent_change":187,"volume":624,"transactions":9,"vwap":622},"2026-06-30",27.652,0.006,900,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-29",27.45,27.65,27.646,0.08,0.29,1100,{"date":634,"open":594,"high":594,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-26",27.47,27.566,0.132,0.48,2300,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":643},"2026-06-25",27.43,27.434,27.38,0.085,0.31,3400,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":609,"volume":583,"transactions":9,"vwap":650},"2026-06-24",27.349,0.01,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":583,"transactions":9,"vwap":654},"2026-06-23",27.339,-0.065,-0.24,{"date":658,"open":659,"high":642,"low":644,"close":660,"change":661,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-22",27.39,27.404,0,30900,{"date":664,"open":644,"high":660,"low":644,"close":660,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":660},"2026-06-18",0.098,0.36,3000,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-06-17",27.25,27.306,27.21,-0.396,-1.43,300,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":590,"transactions":9,"vwap":679},"2026-06-16",27.75,27.702,-0.006,-0.02,{"date":683,"open":536,"high":536,"low":684,"close":684,"change":685,"percent_change":686,"volume":675,"transactions":9,"vwap":684},"2026-06-15",27.708,0.118,0.43,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-12",27.51,27.59,0.19,0.69,10100,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":583,"transactions":9,"vwap":696},"2026-06-11",27.4,0.303,1.12,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-10",27.34,27.097,-0.213,-0.78,7000,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":686,"volume":712,"transactions":9,"vwap":709},"2026-06-09",27.09,27.31,27.08,0.116,600,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-08",27.32,27.194,-0.06,-0.22,1400,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":661,"transactions":9,"vwap":722},"2026-06-05",27.254,-0.353,-1.28,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":136,"volume":583,"transactions":9,"vwap":727},"2026-06-04",27.607,0.181,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":313,"volume":583,"transactions":9,"vwap":731},"2026-06-03",27.426,-0.057,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":126,"volume":739,"transactions":9,"vwap":736},"2026-06-02",27.42,27.483,27.41,0.109,2600,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":203,"volume":583,"transactions":9,"vwap":742},"2026-06-01",27.374,-0.134,{"date":745,"open":746,"high":747,"low":635,"close":747,"change":748,"percent_change":749,"volume":719,"transactions":9,"vwap":747},"2026-05-29",27.5,27.508,-0.128,-0.46,{"date":751,"open":509,"high":509,"low":752,"close":752,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":752},"2026-05-28",27.636,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":590,"transactions":9,"vwap":756},"2026-05-27",27.57,27.595,27.56,-0.008,-0.03,{"date":761,"open":473,"high":473,"low":755,"close":762,"change":763,"percent_change":121,"volume":605,"transactions":9,"vwap":762},"2026-05-26",27.603,0.068,{"date":765,"open":746,"high":766,"low":746,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-22",27.535,0.146,0.53,1700,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":460,"volume":632,"transactions":9,"vwap":773},"2026-05-21",27.23,27.389,0.055,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":158,"volume":173,"transactions":9,"vwap":778},"2026-05-20",27.19,27.334,0.201,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-19",27.18,27.133,-0.071,-0.26,1600,{"date":788,"open":777,"high":789,"low":777,"close":789,"change":790,"percent_change":460,"volume":791,"transactions":9,"vwap":789},"2026-05-18",27.204,0.054,67900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-15",27.16,27.26,27.135,27.15,-0.31,-1.13,4400,{"date":802,"open":803,"high":803,"low":627,"close":804,"change":805,"percent_change":631,"volume":806,"transactions":9,"vwap":804},"2026-05-14",27.49,27.46,0.079,500,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":651,"volume":769,"transactions":9,"vwap":810},"2026-05-13",27.35,27.381,0.003,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":524,"volume":583,"transactions":9,"vwap":814},"2026-05-12",27.378,0.047,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-11",27.33,27.331,0.081,0.3,4300,{"date":824,"open":670,"high":670,"low":670,"close":670,"change":603,"percent_change":604,"volume":583,"transactions":9,"vwap":670},"2026-05-08",{"date":826,"open":701,"high":701,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-07",27.209,-0.276,-1,6200,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":524,"percent_change":284,"volume":661,"transactions":9,"vwap":833},"2026-05-06",27.485,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":418,"percent_change":284,"volume":583,"transactions":9,"vwap":836},"2026-05-05",27.315,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":583,"transactions":9,"vwap":839},"2026-05-04",27.147,-0.173,-0.63,{"date":843,"open":709,"high":715,"low":709,"close":715,"change":844,"percent_change":435,"volume":583,"transactions":9,"vwap":715},"2026-05-01",-0.051,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":583,"transactions":9,"vwap":847},"2026-04-30",27.371,0.399,1.48,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2026-04-29",26.92,26.972,26.85,-0.048,-0.18,2400,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-04-28",26.984,27.02,26.95,-0.055,-0.2,6800,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":681,"percent_change":869,"volume":583,"transactions":9,"vwap":868},"2026-04-27",27.075001,-0.07,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":404,"volume":583,"transactions":9,"vwap":873},"2026-04-24",27.059999,27.094999,0.026,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":121,"volume":880,"transactions":9,"vwap":878},"2026-04-23",27.049999,27.069,0.067,2500,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":146,"volume":583,"transactions":9,"vwap":883},"2026-04-22",27.0020008,0.102,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":675,"transactions":9,"vwap":888},"2026-04-21",26.93,26.9,-0.194,-0.72,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":575,"volume":583,"transactions":9,"vwap":893},"2026-04-20",27.094,-0.025,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":460,"percent_change":158,"volume":590,"transactions":9,"vwap":897},"2026-04-17",27.119,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":589,"volume":583,"transactions":9,"vwap":900},"2026-04-16",26.919,0.099,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":411,"volume":583,"transactions":9,"vwap":904},"2026-04-15",26.82,0.018,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":637,"percent_change":51,"volume":583,"transactions":9,"vwap":908},"2026-04-14",26.802,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-04-13",26.555,26.67,26.48,0.151,0.57,9600,{"date":918,"open":913,"high":919,"low":913,"close":919,"change":920,"percent_change":921,"volume":605,"transactions":9,"vwap":919},"2026-04-10",26.519,-0.099,-0.37,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":126,"volume":583,"transactions":9,"vwap":924},"2026-04-09",26.618,0.106,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":583,"transactions":9,"vwap":928},"2026-04-08",26.512,0.477,1.83,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":661,"percent_change":661,"volume":806,"transactions":9,"vwap":934},"2026-04-07",25.925,26.035,{"date":936,"open":934,"high":934,"low":934,"close":934,"change":937,"percent_change":938,"volume":583,"transactions":9,"vwap":934},"2026-04-06",0.061,0.23,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":568,"percent_change":691,"volume":675,"transactions":9,"vwap":942},"2026-04-02",25.86,25.974,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":805,"percent_change":646,"volume":583,"transactions":9,"vwap":945},"2026-04-01",25.924,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":590,"transactions":9,"vwap":949},"2026-03-31",25.65,25.845,0.442,1.74,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":583,"transactions":9,"vwap":955},"2026-03-30",25.42,25.403,-0.037,-0.15,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":583,"transactions":9,"vwap":960},"2026-03-27",25.44,-0.214,-0.83,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":583,"transactions":9,"vwap":965},"2026-03-26",25.654,-0.251,-0.97,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":284,"volume":583,"transactions":9,"vwap":970},"2026-03-25",25.905,0.159,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":524,"volume":590,"transactions":9,"vwap":975},"2026-03-24",25.825,25.746,0.043,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":583,"transactions":9,"vwap":979},"2026-03-23",25.703,0.308,1.21,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":583,"transactions":9,"vwap":985},"2026-03-20",25.615,25.395,-0.417,-1.62,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":321,"volume":583,"transactions":9,"vwap":990},"2026-03-19",25.812,-0.075,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":306,"percent_change":995,"volume":583,"transactions":9,"vwap":994},"2026-03-18",25.887,-1.33,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":631,"volume":583,"transactions":9,"vwap":998},"2026-03-17",26.237,0.076,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":583,"transactions":9,"vwap":1002},"2026-03-16",26.161,0.208,0.8,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":864,"volume":583,"transactions":9,"vwap":1007},"2026-03-13",25.953,-0.052,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":583,"transactions":9,"vwap":1012},"2026-03-12",26.12,26.0049992,-0.269,-1.02,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":583,"transactions":9,"vwap":1017},"2026-03-11",26.274,-0.035,-0.13,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":275,"volume":583,"transactions":9,"vwap":1022},"2026-03-10",26.309,-0.108,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":151,"volume":1029,"transactions":9,"vwap":1027},"2026-03-09",26.09,26.417,0.093,107900,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":583,"transactions":9,"vwap":1032},"2026-03-06",26.324,-0.294,-1.1,{"date":1036,"open":1037,"high":1038,"low":1039,"close":924,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":924},"2026-03-05",26.64,26.65,26.46,-0.286,-1.06,112000,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":51,"volume":583,"transactions":9,"vwap":1045},"2026-03-04",26.904,0.13,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":583,"transactions":9,"vwap":1049},"2026-03-03",26.774,-0.309,-1.14,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1046,"volume":583,"transactions":9,"vwap":1054},"2026-03-02",27.083,0.036,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":937,"percent_change":938,"volume":583,"transactions":9,"vwap":1058},"2026-02-27",27.047001,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":651,"percent_change":609,"volume":590,"transactions":9,"vwap":1062},"2026-02-26",26.83,26.986,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":524,"volume":583,"transactions":9,"vwap":1065},"2026-02-25",26.976,0.046,{"date":1068,"open":1069,"high":887,"low":1069,"close":887,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":887},"2026-02-24",26.86,0.216,0.81,1500,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":583,"transactions":9,"vwap":1075},"2026-02-23",26.714,-0.178,-0.66,{"date":1079,"open":888,"high":888,"low":1080,"close":1081,"change":1082,"percent_change":126,"volume":1083,"transactions":9,"vwap":1081},"2026-02-20",26.84,26.892,0.108,1800,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":869,"volume":583,"transactions":9,"vwap":1086},"2026-02-19",26.784,-0.019,{"date":1089,"open":904,"high":1080,"low":1090,"close":1091,"change":925,"percent_change":126,"volume":1092,"transactions":9,"vwap":1091},"2026-02-18",26.77,26.803,5200,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":590,"transactions":9,"vwap":1096},"2026-02-17",26.615,26.697,-0.045,-0.17,{"date":1100,"open":1069,"high":1069,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":712,"transactions":9,"vwap":1101},"2026-02-13",26.742,0.178,0.67,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":675,"transactions":9,"vwap":1107},"2026-02-12",26.63,26.564,-0.288,-1.07,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":925,"percent_change":126,"volume":583,"transactions":9,"vwap":1113},"2026-02-11",26.78,26.852,{"date":1115,"open":1090,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":647,"transactions":9,"vwap":1117},"2026-02-10",26.781,26.746,0.031,0.12,{"date":1121,"open":912,"high":1122,"low":912,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-09",26.72,26.715,0.087,0.33,9900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":583,"transactions":9,"vwap":1130},"2026-02-06",26.51,26.628,0.486,1.86,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":675,"transactions":9,"vwap":1136},"2026-02-05",26.23,26.142,-0.287,-1.09,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":630,"percent_change":821,"volume":590,"transactions":9,"vwap":1142},"2026-02-04",26.32,26.429,{"date":1144,"open":1145,"high":1146,"low":1135,"close":1146,"change":1147,"percent_change":1148,"volume":712,"transactions":9,"vwap":1146},"2026-02-03",26.26,26.349,0.062,0.24,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":568,"percent_change":691,"volume":590,"transactions":9,"vwap":1152},"2026-02-02",26.31,26.287,{"date":1154,"open":1155,"high":998,"low":1156,"close":998,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":998},"2026-01-30",26.08,26.07,-0.013,-0.05,700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":340,"volume":675,"transactions":9,"vwap":1163},"2026-01-29",26.22,26.25,0.008,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":394,"percent_change":1119,"volume":1072,"transactions":9,"vwap":1170},"2026-01-28",26.231,26.29,26.21,26.242,{"date":1172,"open":1163,"high":1163,"low":1169,"close":1169,"change":1173,"percent_change":1174,"volume":639,"transactions":9,"vwap":1169},"2026-01-27",-0.041,-0.16,{"date":1176,"open":1163,"high":1177,"low":1163,"close":1177,"change":820,"percent_change":646,"volume":806,"transactions":9,"vwap":1177},"2026-01-26",26.251,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":759,"percent_change":1182,"volume":605,"transactions":9,"vwap":1181},"2026-01-23",26.15,26.17,-0.11,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":381,"volume":583,"transactions":9,"vwap":1185},"2026-01-22",26.2,0.058,{"date":1188,"open":1026,"high":1136,"low":1026,"close":1136,"change":1189,"percent_change":1190,"volume":719,"transactions":9,"vwap":1136},"2026-01-21",0.321,1.24,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-20",25.91,25.821,-0.342,-1.31,1200,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1018,"percent_change":1019,"volume":1083,"transactions":9,"vwap":1201},"2026-01-16",26.18,26.163,{"date":1203,"open":1162,"high":1162,"low":1204,"close":1204,"change":630,"percent_change":646,"volume":719,"transactions":9,"vwap":1204},"2026-01-15",26.198,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":583,"transactions":9,"vwap":1207},"2026-01-14",26.118,0.056,0.21,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":106,"volume":583,"transactions":9,"vwap":1212},"2026-01-13",26.062,0.016,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":604,"volume":583,"transactions":9,"vwap":1217},"2026-01-12",26,26.046,0.038,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":691,"percent_change":158,"volume":583,"transactions":9,"vwap":1221},"2026-01-09",26.0079994,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":453,"volume":661,"transactions":9,"vwap":1224},"2026-01-08",25.818,0.193,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":583,"transactions":9,"vwap":1228},"2026-01-07",25.625,-0.221,-0.86,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1103,"volume":583,"transactions":9,"vwap":1233},"2026-01-06",25.846,0.171,{"date":1236,"open":948,"high":1237,"low":948,"close":1237,"change":938,"percent_change":65,"volume":590,"transactions":9,"vwap":1237},"2026-01-05",25.675,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":581,"percent_change":638,"volume":1072,"transactions":9,"vwap":1241},"2026-01-02",25.492,25.445,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":354,"volume":1249,"transactions":9,"vwap":1247},"2025-12-31",25.46,25.47,25.32,25.323,-0.179,3100,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":187,"volume":583,"transactions":9,"vwap":1252},"2025-12-30",25.502,0.004,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":785,"volume":583,"transactions":9,"vwap":1256},"2025-12-29",25.498,-0.067,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":995,"volume":583,"transactions":9,"vwap":1260},"2025-12-26",25.565,-0.345,{"date":1263,"open":1264,"high":1193,"low":1265,"close":1193,"change":467,"percent_change":151,"volume":605,"transactions":9,"vwap":1193},"2025-12-24",25.83,25.82,{"date":1267,"open":1265,"high":1265,"low":1265,"close":1265,"change":340,"percent_change":1119,"volume":661,"transactions":9,"vwap":1265},"2025-12-23",{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-12-22",25.79,0.179,0.7,800,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":938,"volume":661,"transactions":9,"vwap":1276},"2025-12-19",25.611,0.059,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":589,"volume":583,"transactions":9,"vwap":1280},"2025-12-18",25.552,0.095,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":583,"transactions":9,"vwap":1284},"2025-12-17",25.457,-0.133,-0.52,{"date":1288,"open":17,"high":17,"low":17,"close":17,"change":1289,"percent_change":203,"volume":583,"transactions":9,"vwap":17},"2025-12-16",-0.126,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":630,"volume":583,"transactions":9,"vwap":1293},"2025-12-15",25.695,25.716,0.021,{"date":1296,"open":1292,"high":1292,"low":1292,"close":1292,"change":1297,"percent_change":540,"volume":661,"transactions":9,"vwap":1292},"2025-12-12",-0.121,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":915,"volume":583,"transactions":9,"vwap":1300},"2025-12-11",25.816,0.147,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":661,"transactions":9,"vwap":1304},"2025-12-10",25.669,0.231,0.91,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":327,"percent_change":195,"volume":661,"transactions":9,"vwap":1309},"2025-12-09",25.438,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":583,"transactions":9,"vwap":1312},"2025-12-08",25.449,-0.195,-0.76,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":680,"percent_change":681,"volume":583,"transactions":9,"vwap":1317},"2025-12-05",25.644,{"date":1319,"open":948,"high":948,"low":948,"close":948,"change":1320,"percent_change":651,"volume":583,"transactions":9,"vwap":948},"2025-12-04",0.002,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":284,"volume":661,"transactions":9,"vwap":1323},"2025-12-03",25.648,0.157,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":920,"percent_change":1328,"volume":583,"transactions":9,"vwap":1327},"2025-12-02",25.491,-0.39,{"date":1330,"open":1331,"high":1331,"low":1332,"close":17,"change":1182,"percent_change":1333,"volume":605,"transactions":9,"vwap":17},"2025-12-01",25.67,25.58,-0.43,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":388,"volume":583,"transactions":9,"vwap":1336},"2025-11-28",25.7,0.138,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":36,"volume":583,"transactions":9,"vwap":1340},"2025-11-26",25.562,0.185,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":590,"transactions":9,"vwap":1346},"2025-11-25",25.35,25.38,25.377,0.278,1.11,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":65,"volume":583,"transactions":9,"vwap":1351},"2025-11-24",25.099001,0.225,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":583,"transactions":9,"vwap":1355},"2025-11-21",24.874,0.311,1.27,{"date":1359,"open":24,"high":24,"low":24,"close":24,"change":1040,"percent_change":1360,"volume":1159,"transactions":9,"vwap":24},"2025-11-20",-1.15,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":1174,"volume":624,"transactions":9,"vwap":1364},"2025-11-19",24.84,24.849,24.731,-0.039,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":869,"volume":583,"transactions":9,"vwap":1369},"2025-11-18",24.888,-0.018,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":597,"volume":583,"transactions":9,"vwap":1373},"2025-11-17",24.906,-0.231,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":575,"volume":1273,"transactions":9,"vwap":1378},"2025-11-14",25.289,25.137,-0.022,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":583,"transactions":9,"vwap":1382},"2025-11-13",25.159,-0.347,-1.36,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":869,"volume":661,"transactions":9,"vwap":1387},"2025-11-12",25.506,-0.017,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":583,"transactions":9,"vwap":1391},"2025-11-11",25.523,0.141,0.56,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":590,"transactions":9,"vwap":1397},"2025-11-10",25.43,25.382,0.235,0.93,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":284,"volume":583,"transactions":9,"vwap":1402},"2025-11-07",25.147,0.154,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":253,"volume":583,"transactions":9,"vwap":1406},"2025-11-06",24.993,-0.193,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":486,"volume":1413,"transactions":9,"vwap":1411},"2025-11-05",25.31,25.186,0.129,209200,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-11-04",25.1,25.056999,-0.207,-0.82,63500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":718,"volume":769,"transactions":9,"vwap":1425},"2025-11-03",25.18,25.28,25.264,-0.056,{"date":1428,"open":1246,"high":1246,"low":1246,"close":1246,"change":1028,"percent_change":589,"volume":583,"transactions":9,"vwap":1246},"2025-10-31",{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":583,"transactions":9,"vwap":1431},"2025-10-30",25.227,-0.186,-0.73,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1432,"percent_change":1433,"volume":624,"transactions":9,"vwap":1437},"2025-10-29",25.63,25.413,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":548,"volume":590,"transactions":9,"vwap":1441},"2025-10-28",25.632,25.599,-0.14,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":583,"transactions":9,"vwap":1445},"2025-10-27",25.739,0.148,0.58,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":884,"percent_change":126,"volume":1197,"transactions":9,"vwap":1451},"2025-10-24",25.709,25.591,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":583,"transactions":9,"vwap":1454},"2025-10-23",25.489,0.139,0.55,{"date":1458,"open":1344,"high":1344,"low":1344,"close":1344,"change":1459,"percent_change":268,"volume":583,"transactions":9,"vwap":1344},"2025-10-22",-0.107,{"date":1461,"open":1462,"high":1284,"low":1462,"close":1284,"change":619,"percent_change":1158,"volume":1072,"transactions":9,"vwap":1284},"2025-10-21",25.39,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":590,"transactions":9,"vwap":1466},"2025-10-20",25.368,25.469,0.242,0.96,{"date":1470,"open":1471,"high":1431,"low":1471,"close":1431,"change":404,"percent_change":126,"volume":675,"transactions":9,"vwap":1431},"2025-10-17",25.11,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":703,"percent_change":1475,"volume":583,"transactions":9,"vwap":1474},"2025-10-16",25.127,-0.84,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1124,"percent_change":1479,"volume":675,"transactions":9,"vwap":1478},"2025-10-15",25.34,0.34,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":610,"percent_change":1393,"volume":583,"transactions":9,"vwap":1482},"2025-10-14",25.253,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":583,"transactions":9,"vwap":1485},"2025-10-13",25.113,0.312,1.26,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":661,"transactions":9,"vwap":1490},"2025-10-10",24.801,-0.511,-2.02,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":661,"transactions":9,"vwap":1495},"2025-10-09",25.312,-0.148,-0.58,{"date":1499,"open":1244,"high":1244,"low":1244,"close":1244,"change":645,"percent_change":1125,"volume":583,"transactions":9,"vwap":1244},"2025-10-08",{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":921,"volume":590,"transactions":9,"vwap":1503},"2025-10-07",25.62,25.375,-0.095,{"date":1506,"open":1245,"high":1245,"low":1245,"close":1245,"change":1066,"percent_change":1507,"volume":583,"transactions":9,"vwap":1245},"2025-10-06",0.18,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":821,"volume":661,"transactions":9,"vwap":1510},"2025-10-03",25.424,0.077,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1379,"percent_change":575,"volume":583,"transactions":9,"vwap":1514},"2025-10-02",25.347,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":568,"percent_change":460,"volume":583,"transactions":9,"vwap":1517},"2025-10-01",25.369,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":583,"transactions":9,"vwap":1520},"2025-09-30",25.319,0.071,0.28,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":106,"volume":583,"transactions":9,"vwap":1525},"2025-09-29",25.248,0.014,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1209,"percent_change":1531,"volume":590,"transactions":9,"vwap":1530},"2025-09-26",25.29,25.234,0.84,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":261,"volume":583,"transactions":9,"vwap":1534},"2025-09-25",25.024,-0.157,{"date":1537,"open":1410,"high":1410,"low":1538,"close":1538,"change":784,"percent_change":1539,"volume":583,"transactions":9,"vwap":1538},"2025-09-24",25.181,-0.28,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1379,"percent_change":575,"volume":675,"transactions":9,"vwap":1544},"2025-09-23",25.255,25.26,25.252,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1118,"percent_change":1119,"volume":583,"transactions":9,"vwap":1547},"2025-09-22",25.274,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":681,"volume":583,"transactions":9,"vwap":1550},"2025-09-19",25.243,-0.004,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":146,"volume":661,"transactions":9,"vwap":1554},"2025-09-18",25.247,0.096,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":630,"volume":583,"transactions":9,"vwap":1558},"2025-09-17",25.151,0.019,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1370,"percent_change":869,"volume":639,"transactions":9,"vwap":1563},"2025-09-16",25.09,25.132,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":609,"volume":590,"transactions":9,"vwap":1566},"2025-09-15",25.15,0.009,{"date":1569,"open":1416,"high":1570,"low":1416,"close":1570,"change":1571,"percent_change":321,"volume":1072,"transactions":9,"vwap":1570},"2025-09-12",25.141,-0.073,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":583,"transactions":9,"vwap":1574},"2025-09-11",25.214,0.299,1.2,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":106,"volume":661,"transactions":9,"vwap":1579},"2025-09-10",24.915,0.015,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":404,"volume":583,"transactions":9,"vwap":1583},"2025-09-09",24.9,0.024,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":111,"volume":583,"transactions":9,"vwap":1587},"2025-09-08",24.876,-0.002,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1087,"percent_change":1593,"volume":590,"transactions":9,"vwap":1592},"2025-09-05",24.78,24.878,-0.08,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":661,"transactions":9,"vwap":1596},"2025-09-04",24.897,0.187,0.76,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1087,"percent_change":1593,"volume":1603,"transactions":9,"vwap":1602},"2025-09-03",24.54,24.71,1300,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":583,"transactions":9,"vwap":1606},"2025-09-02",24.729,-0.141,-0.57,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":583,"transactions":9,"vwap":1611},"2025-08-29",24.87,-0.063,-0.25,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1294,"percent_change":630,"volume":583,"transactions":9,"vwap":1616},"2025-08-28",24.933,{"date":1618,"open":1583,"high":1619,"low":1583,"close":1619,"change":1620,"percent_change":666,"volume":583,"transactions":9,"vwap":1619},"2025-08-27",24.912,0.089,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1209,"volume":583,"transactions":9,"vwap":1623},"2025-08-26",24.823,0.053,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":203,"volume":583,"transactions":9,"vwap":1627},"2025-08-25",24.77,-0.122,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":675,"transactions":9,"vwap":1632},"2025-08-22",24.925,24.892,0.403,1.65,{"date":1636,"open":1601,"high":1637,"low":1638,"close":1638,"change":991,"percent_change":798,"volume":675,"transactions":9,"vwap":1638},"2025-08-21",24.56,24.489,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":404,"volume":583,"transactions":9,"vwap":1641},"2025-08-20",24.564,0.025,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":-6,"volume":583,"transactions":9,"vwap":1645},"2025-08-19",24.539,-0.001,{"date":1648,"open":1649,"high":1649,"low":1601,"close":1601,"change":1650,"percent_change":1182,"volume":583,"transactions":9,"vwap":1601},"2025-08-18",24.61,-0.027,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1019,"volume":583,"transactions":9,"vwap":1654},"2025-08-15",24.65,24.567,-0.032,{"date":1657,"open":1658,"high":1653,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1603,"transactions":9,"vwap":1660},"2025-08-14",24.63,24.53,24.599,-0.084,-0.34,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":806,"transactions":9,"vwap":1666},"2025-08-13",24.55,24.683,0.209,0.85,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":675,"transactions":9,"vwap":1672},"2025-08-12",24.405,24.474,0.275,1.14,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1539,"volume":605,"transactions":9,"vwap":1678},"2025-08-11",24.206,24.199,-0.068,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":820,"percent_change":1125,"volume":1273,"transactions":9,"vwap":1683},"2025-08-08",24.33,24.267,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1370,"percent_change":869,"volume":583,"transactions":9,"vwap":1686},"2025-08-07",24.186,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1580,"percent_change":106,"volume":583,"transactions":9,"vwap":1690},"2025-08-06",24.19,24.204,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1173,"percent_change":1098,"volume":1197,"transactions":9,"vwap":1694},"2025-08-05",24.16,24.189,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1576,"volume":583,"transactions":9,"vwap":1697},"2025-08-04",24.23,0.288,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":966,"percent_change":1702,"volume":583,"transactions":9,"vwap":1701},"2025-08-01",23.942,-1.04,{"date":1704,"open":1682,"high":1682,"low":1705,"close":1705,"change":1285,"percent_change":1706,"volume":739,"transactions":9,"vwap":1705},"2025-07-31",24.193,-0.55,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1286,"volume":806,"transactions":9,"vwap":1710},"2025-07-30",24.52,24.326,-0.127,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":869,"volume":1273,"transactions":9,"vwap":1715},"2025-07-29",24.435,24.453,-0.016,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":921,"volume":675,"transactions":9,"vwap":1721},"2025-07-28",24.47,24.37,24.469,-0.092,{"date":1724,"open":1709,"high":1725,"low":1709,"close":1725,"change":1521,"percent_change":631,"volume":806,"transactions":9,"vwap":1725},"2025-07-25",24.561,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":583,"transactions":9,"vwap":1728},"2025-07-24",24.49,-0.029,-0.12,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":583,"transactions":9,"vwap":1733},"2025-07-23",24.519,0.153,0.63,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":131,"volume":583,"transactions":9,"vwap":1739},"2025-07-22",24.31,24.366,0.188,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":680,"percent_change":681,"volume":583,"transactions":9,"vwap":1743},"2025-07-21",24.178,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1526,"percent_change":106,"volume":661,"transactions":9,"vwap":1746},"2025-07-18",24.184,{"date":1748,"open":1693,"high":1749,"low":1693,"close":1750,"change":1751,"percent_change":1103,"volume":806,"transactions":9,"vwap":1750},"2025-07-17",24.22,24.17,0.16,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":691,"volume":719,"transactions":9,"vwap":1755},"2025-07-16",23.85,24.01,0.045,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1159,"transactions":9,"vwap":1760},"2025-07-15",24.13,23.965,-0.249,-1.03,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1066,"percent_change":691,"volume":1273,"transactions":9,"vwap":1767},"2025-07-14",24.177,24.25,24.214,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":229,"volume":173,"transactions":9,"vwap":1771},"2025-07-11",24.12,24.168,-0.088,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":582,"volume":1778,"transactions":9,"vwap":1776},"2025-07-10",24.3,24.256,0.107,6900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":999,"percent_change":141,"volume":590,"transactions":9,"vwap":1782},"2025-07-09",24.084999,24.149,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":395,"volume":661,"transactions":9,"vwap":1785},"2025-07-08",24.073,0.027,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1313,"percent_change":1791,"volume":590,"transactions":9,"vwap":1790},"2025-07-07",24.154,24.046,-0.8,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1735,"volume":661,"transactions":9,"vwap":1794},"2025-07-03",24.241,0.152,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":589,"volume":661,"transactions":9,"vwap":1798},"2025-07-02",24.089001,0.088,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":503,"volume":583,"transactions":9,"vwap":1802},"2025-07-01",24.00099945,0.119,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":467,"percent_change":146,"volume":583,"transactions":9,"vwap":1806},"2025-06-30",23.882,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":583,"transactions":9,"vwap":1809},"2025-06-27",23.792,0.097,0.41,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":583,"transactions":9,"vwap":1814},"2025-06-26",23.695,0.194,0.83,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1791,"volume":583,"transactions":9,"vwap":1819},"2025-06-25",23.501,-0.189,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1668,"volume":583,"transactions":9,"vwap":1823},"2025-06-24",23.69,0.199,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1324,"percent_change":1103,"volume":583,"transactions":9,"vwap":1828},"2025-06-23",23.31,23.491,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1551,"percent_change":681,"volume":661,"transactions":9,"vwap":1831},"2025-06-20",23.334,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":681,"volume":583,"transactions":9,"vwap":1834},"2025-06-18",23.338,-0.005,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":890,"volume":661,"transactions":9,"vwap":1838},"2025-06-17",23.343,-0.169,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1272,"volume":583,"transactions":9,"vwap":1842},"2025-06-16",23.512,0.163,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":597,"volume":583,"transactions":9,"vwap":1846},"2025-06-13",23.349,-0.216,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":691,"volume":583,"transactions":9,"vwap":1850},"2025-06-12",23.565,0.044,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":313,"volume":661,"transactions":9,"vwap":1854},"2025-06-11",23.521,-0.049,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1447,"volume":590,"transactions":9,"vwap":1859},"2025-06-10",23.534,23.57,0.135,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":874,"percent_change":395,"volume":583,"transactions":9,"vwap":1863},"2025-06-09",23.435,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":748,"percent_change":548,"volume":661,"transactions":9,"vwap":1866},"2025-06-06",23.409,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1174,"volume":583,"transactions":9,"vwap":1869},"2025-06-05",23.537,-0.038,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1272,"volume":583,"transactions":9,"vwap":1873},"2025-06-04",23.575,0.165,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1835,"percent_change":681,"volume":661,"transactions":9,"vwap":1877},"2025-06-03",23.41,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":583,"transactions":9,"vwap":1880},"2025-06-02",23.415,-0.077,-0.33,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":603,"percent_change":524,"volume":661,"transactions":9,"vwap":1885},"2025-05-30",23.492,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":925,"percent_change":347,"volume":583,"transactions":9,"vwap":1888},"2025-05-29",23.451,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1539,"volume":583,"transactions":9,"vwap":1891},"2025-05-28",23.345,-0.066,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1337,"percent_change":616,"volume":583,"transactions":9,"vwap":1895},"2025-05-27",23.411,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":610,"volume":583,"transactions":9,"vwap":1898},"2025-05-23",23.273,0.033,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":630,"percent_change":151,"volume":583,"transactions":9,"vwap":1902},"2025-05-22",23.24,{"date":1904,"open":175,"high":175,"low":175,"close":175,"change":1905,"percent_change":1906,"volume":583,"transactions":9,"vwap":175},"2025-05-21",-0.176,-0.75,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1426,"percent_change":656,"volume":1911,"transactions":9,"vwap":1910},"2025-05-20",23.321,23.336,2200,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":111,"percent_change":195,"volume":583,"transactions":9,"vwap":1914},"2025-05-19",23.392,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":195,"percent_change":1098,"volume":661,"transactions":9,"vwap":1917},"2025-05-16",23.402,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-05-15",23.43,23.449,23.365,23.442,0.205,0.88,2800,{"date":1928,"open":1929,"high":1827,"low":1930,"close":1930,"change":1931,"percent_change":1328,"volume":1932,"transactions":9,"vwap":1930},"2025-05-14",23.29,23.237,-0.091,2000,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1019,"volume":661,"transactions":9,"vwap":1935},"2025-05-13",23.328,-0.031,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":784,"percent_change":1941,"volume":590,"transactions":9,"vwap":1940},"2025-05-12",23.382,23.359,-0.3,{"date":1943,"open":1828,"high":1828,"low":1920,"close":1920,"change":1835,"percent_change":681,"volume":173,"transactions":9,"vwap":1920},"2025-05-09",{"date":1945,"open":1863,"high":1863,"low":1863,"close":1863,"change":1946,"percent_change":1947,"volume":583,"transactions":9,"vwap":1863},"2025-05-08",-0.125,-0.53,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":604,"volume":583,"transactions":9,"vwap":1950},"2025-05-07",23.56,0.035,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1756,"percent_change":691,"volume":1273,"transactions":9,"vwap":1954},"2025-05-06",23.525,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1097,"percent_change":435,"volume":583,"transactions":9,"vwap":1957},"2025-05-05",23.48,{"date":1959,"open":1960,"high":1859,"low":1954,"close":1954,"change":1961,"percent_change":1333,"volume":1962,"transactions":9,"vwap":1954},"2025-05-02",23.55,-0.102,6400,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":299,"volume":583,"transactions":9,"vwap":1965},"2025-05-01",23.627,-0.115,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1716,"percent_change":869,"volume":661,"transactions":9,"vwap":1969},"2025-04-30",23.742,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":583,"transactions":9,"vwap":1972},"2025-04-29",23.758,0.064,0.27,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":631,"volume":583,"transactions":9,"vwap":1977},"2025-04-28",23.694,0.069,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":395,"percent_change":1982,"volume":661,"transactions":9,"vwap":1981},"2025-04-25",23.625,0.47,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":418,"percent_change":1986,"volume":590,"transactions":9,"vwap":1985},"2025-04-24",23.515,0.72,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1148,"volume":583,"transactions":9,"vwap":1989},"2025-04-23",23.347,0.057,{"date":1992,"open":1929,"high":1929,"low":1929,"close":1929,"change":1951,"percent_change":604,"volume":583,"transactions":9,"vwap":1929},"2025-04-22",{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":354,"volume":583,"transactions":9,"vwap":1995},"2025-04-21",23.255,-0.165,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1158,"percent_change":313,"volume":583,"transactions":9,"vwap":1999},"2025-04-17",23.42,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1620,"percent_change":146,"volume":661,"transactions":9,"vwap":2002},"2025-04-16",23.47,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":763,"percent_change":631,"volume":583,"transactions":9,"vwap":2005},"2025-04-15",23.381,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1337,"percent_change":291,"volume":786,"transactions":9,"vwap":2010},"2025-04-14",23.362,23.25,23.313,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1173,"percent_change":856,"volume":583,"transactions":9,"vwap":2013},"2025-04-11",23.175,{"date":179,"open":1827,"high":1827,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":590,"transactions":9,"vwap":2015},23.216,-0.094,-0.4]