[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCFE":3,"homepage-market-summary":27,"stock-historical-CCFE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCFE","2026-10-02",{"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},"Concourse Capital Focused Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0209,0.004985,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.0393,23.8854,0.1539,0.64,12,31.91,23.546,1814.9530712111555,5.9,329,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},2355,774634.220874,-2.04,"2025-06-12",[177,180,187,192,200,209,217,226,232,239,249,256,264,270,277,284,291,297,307,314,321,326,335,341,348,355,361,368,374,380,386,397,403,412,418,424,431,438,445,453,460,468,475,481,490,496,505,514,520,526,533,539,548,556,562,570,576,586,592,599,606,611,616,621,626,632,637,642,647,652,657,661,666,670,676,681,686,691,695,700,705,710,715,719,725,733,738,744,750,757,762,768,774,778,783,788,793,801,809,815,821,825,829,836,840,846,851,856,862,867,872,877,883,889,896,903,909,915,919,926,933,937,943,949,954,960,966,972,980,987,993,999,1006,1013,1019,1028,1034,1042,1049,1055,1062,1068,1075,1081,1086,1091,1099,1106,1112,1117,1123,1129,1134,1139,1144,1151,1158,1163,1171,1177,1185,1190,1197,1204,1210,1216,1223,1230,1236,1241,1245,1251,1256,1263,1268,1273,1278,1285,1291,1297,1304,1308,1312,1318,1322,1327,1333,1338,1343,1347,1354,1358,1363,1368,1373,1376,1382,1387,1392,1398,1404,1410,1414,1420,1426,1431,1435,1441,1446,1453,1458,1464,1469,1476,1482,1488,1494,1499,1504,1509,1516,1520,1526,1531,1535,1539,1543,1546,1551,1556,1560,1565,1570,1575,1580,1586,1590,1595,1600,1605,1610,1614,1618,1621,1626,1630,1636,1640,1645,1649,1653,1656,1660,1665,1669,1674,1678,1681,1686,1690,1695,1698,1702,1705,1708,1712,1716,1721,1724,1729,1732,1737,1742,1746,1752,1756,1760,1765,1771,1776,1781,1786,1790,1794,1798,1802,1806,1812,1817,1822,1827,1832,1837,1842,1847,1852,1857,1862,1865,1870,1873,1881,1887,1891,1896,1901,1905,1910,1915,1919,1923,1927,1932,1937,1943,1948,1953,1958,1962,1966,1971,1978,1985,1992,1998,2004,2011,2016,2019],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},8,24.1063,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.3394,1.44,6,4,23.505,{"date":188,"open":23,"high":23,"low":23,"close":23,"change":189,"percent_change":190,"volume":184,"transactions":185,"vwap":191},"2026-09-30",-0.1502,-0.63,23.7183,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":178,"vwap":199},"2026-09-29",23.655,23.6962,-0.0273,-0.12,109.228,23.6653,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",23.74,23.7235,-0.3681,-1.53,2011.041,13,23.7404,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",24.0916,0.1688,0.71,15,7,24.0167,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",24.02,23.9228,-0.389,-1.6,130,9,24.03,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":185,"transactions":185,"vwap":231},"2026-09-23",24.3118,-0.2809,-1.14,24.3875,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":21,"vwap":238},"2026-09-22",24.5927,0.3615,1.49,60.288,24.5843,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",24.26,24.275,24.2312,-0.017,-0.07,127894.041,193,24.2411,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":178,"vwap":255},"2026-09-18",24.2482,-0.1668,-0.68,52.288,24.2154,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",24.415,0.0572,0.23,19,5,24.6489,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":21,"transactions":224,"vwap":269},"2026-09-16",24.3578,-0.2187,-0.89,24.5034,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":262,"vwap":276},"2026-09-15",24.5765,-0.3852,-1.54,22,24.6095,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":215,"vwap":283},"2026-09-14",24.9617,-0.3011,-1.19,8.04,25.0162,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":184,"vwap":290},"2026-09-11",25.2628,0.2687,1.08,11,25.2082,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":275,"transactions":215,"vwap":296},"2026-09-10",24.9941,-0.3716,-1.46,25.1004,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-09",25.64,25.67,25.3657,-0.5347,-2.06,5509,32,25.6319,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":215,"vwap":313},"2026-09-08",25.9004,-0.3757,-1.43,8.038,26.0983,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":184,"vwap":320},"2026-09-04",26.2761,0.3065,1.18,7.038,26.0109,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":236,"volume":178,"transactions":262,"vwap":325},"2026-09-03",25.9696,0.3823,25.7063,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-02",25.7,25.5873,0.1941,0.76,108.960892,10,25.6929,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":333,"transactions":215,"vwap":340},"2026-09-01",25.3932,-0.5031,-1.94,25.6695,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":333,"vwap":347},"2026-08-31",25.8963,-0.0912,-0.35,11.038,25.8429,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":224,"vwap":354},"2026-08-28",25.9875,-0.2022,-0.77,67,26.0566,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":178,"transactions":262,"vwap":360},"2026-08-27",26.1897,-0.0257,-0.1,26.1313,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":289,"vwap":367},"2026-08-26",26.2154,0.0101,0.04,49.05,26.2074,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":215,"transactions":262,"vwap":373},"2026-08-25",26.2053,-0.0124,-0.05,26.2429,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":346,"transactions":224,"vwap":379},"2026-08-24",26.2177,-0.3717,-1.4,26.5908,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":178,"transactions":262,"vwap":385},"2026-08-21",26.5894,0.3353,1.28,26.4813,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-20",26.285,26.38,26.205,26.2541,-0.8594,-3.17,10693,86,26.2593,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":190,"volume":401,"transactions":262,"vwap":402},"2026-08-19",27.1135,-0.1715,36,27.2114,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":289,"vwap":411},"2026-08-18",27.28,27.285,27.18,-0.4119,-1.49,614,27.2394,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":178,"transactions":184,"vwap":417},"2026-08-17",27.6969,-0.2396,-0.86,27.8452,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":184,"transactions":185,"vwap":423},"2026-08-14",27.9365,0.0566,0.2,27.9833,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":262,"vwap":430},"2026-08-13",27.8799,0.2391,0.87,70,27.8664,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":184,"vwap":437},"2026-08-12",27.6408,0.0605,0.22,88,27.4885,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":178,"vwap":444},"2026-08-11",27.5803,-0.2792,-1,223,27.9643,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":21,"vwap":452},"2026-08-10",28.52,27.8595,-0.6799,-2.38,3802,28.5192,{"date":454,"open":447,"high":455,"low":447,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":289,"vwap":459},"2026-08-07",28.5394,0.7386,2.66,228.964502,28.5008,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":261,"vwap":467},"2026-08-06",28.49,27.8008,-1.0688,-3.7,3069,28.4108,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":224,"vwap":474},"2026-08-05",28.8696,-0.097,-0.33,18,28.9987,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":42,"transactions":42,"vwap":480},"2026-08-04",28.9666,0.8377,2.98,28.47,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":473,"vwap":489},"2026-08-03",27.76,28.1289,27.75,0.512,1.85,2307.280629,27.7517,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":184,"transactions":185,"vwap":495},"2026-07-31",27.6169,-0.256,-0.92,27.665,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":178,"vwap":504},"2026-07-30",27.685,29.1,27.8729,0.1579,0.57,226,28.3327,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",27.71,27.715,-0.0845,-0.3,101,2,27.7076,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":20,"volume":518,"transactions":184,"vwap":519},"2026-07-28",27.7995,0.1774,74,27.6578,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":178,"transactions":215,"vwap":525},"2026-07-27",27.6221,0.2937,1.07,27.5741,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":262,"transactions":531,"vwap":532},"2026-07-24",27.3284,0.1439,0.53,3,27.152,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":289,"transactions":531,"vwap":538},"2026-07-23",27.1845,-0.3015,-1.1,27.2995,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":178,"vwap":547},"2026-07-22",27.47,27.486,27.43,0.1872,0.69,629,27.4369,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":178,"vwap":555},"2026-07-21",29.34,27.2988,0.3768,1.4,151.886851,28.5307,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":261,"transactions":262,"vwap":561},"2026-07-20",26.922,-0.503,-1.83,27.2518,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":178,"vwap":569},"2026-07-17",27.42,27.425,-0.2794,-1.01,209,27.5432,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":512,"volume":574,"transactions":224,"vwap":575},"2026-07-16",27.7044,0.5439,78,27.7059,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-15",27.145,27.24,27.1605,0.3364,1.25,3317,55,27.1604,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":184,"transactions":185,"vwap":591},"2026-07-14",26.8241,0.2062,0.77,26.7208,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":184,"vwap":598},"2026-07-13",26.6179,-0.2931,-1.09,63,26.7721,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-10",26.93,26.911,0.182,0.68,100,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":605,"transactions":9,"vwap":608},"2026-07-09",26.729,0.43,1.64,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":605,"transactions":9,"vwap":613},"2026-07-08",26.299,-0.231,-0.87,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":605,"transactions":9,"vwap":618},"2026-07-07",26.53,-0.371,-1.38,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":605,"transactions":9,"vwap":623},"2026-07-06",26.901,0.096,0.36,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":605,"transactions":9,"vwap":629},"2026-07-02",27.01,26.805,-0.229,-0.85,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":605,"transactions":9,"vwap":634},"2026-07-01",27.034,-0.542,-1.97,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":605,"transactions":9,"vwap":639},"2026-06-30",27.576,0.147,0.54,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":605,"transactions":9,"vwap":644},"2026-06-29",27.429,-0.401,-1.44,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":605,"transactions":9,"vwap":649},"2026-06-26",27.83,0.086,0.31,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":605,"transactions":9,"vwap":654},"2026-06-25",27.744,0.344,1.26,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":56,"volume":184,"transactions":9,"vwap":659},"2026-06-24",27.4,0.322,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":184,"transactions":9,"vwap":663},"2026-06-23",27.077999,-0.474,-1.72,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":596,"volume":605,"transactions":9,"vwap":668},"2026-06-22",27.552,-0.303,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":605,"transactions":9,"vwap":673},"2026-06-18",28.040001,27.855,0.577,2.12,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":605,"transactions":9,"vwap":678},"2026-06-17",27.278,-0.849,-3.02,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":605,"transactions":9,"vwap":683},"2026-06-16",28.127,-0.072,-0.26,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":605,"transactions":9,"vwap":688},"2026-06-15",28.199,-0.053,-0.19,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":63,"volume":605,"transactions":9,"vwap":693},"2026-06-12",28.252,0.252,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":512,"transactions":9,"vwap":697},"2026-06-11",28,0.635,2.32,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":605,"transactions":9,"vwap":702},"2026-06-10",27.365,-0.579,-2.07,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":333,"transactions":9,"vwap":707},"2026-06-09",27.944,0.518,1.89,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":605,"transactions":9,"vwap":712},"2026-06-08",27.426,0.243,0.89,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":274,"volume":605,"transactions":9,"vwap":717},"2026-06-05",27.183,-0.426,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":605,"transactions":9,"vwap":722},"2026-06-04",27.45,27.609,0.042,0.15,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-03",27.54,27.567,27.5,-0.114,-0.41,300,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":605,"transactions":9,"vwap":735},"2026-06-02",27.681,0.159,0.58,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":605,"transactions":9,"vwap":741},"2026-06-01",27.49,27.522,-0.138,-0.5,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":605,"transactions":9,"vwap":747},"2026-05-29",29.455,27.66,-0.078,-0.28,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-28",27.68,27.738,0.127,0.46,2400,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":605,"transactions":9,"vwap":759},"2026-05-27",27.611,0.387,1.42,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":605,"transactions":9,"vwap":765},"2026-05-26",27.21,27.224,0.415,1.55,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-22",26.809,0.169,0.63,31,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":582,"volume":605,"transactions":9,"vwap":776},"2026-05-21",26.64,0.33,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":605,"transactions":9,"vwap":780},"2026-05-20",26.31,0.5,1.94,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":620,"volume":605,"transactions":9,"vwap":786},"2026-05-19",25.97,25.81,-0.361,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":244,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-18",26.171,-0.06,200,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-15",26.545,26.131,26.188,-0.762,-2.83,3400,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-05-14",26.72,26.95,26.62,0.422,1.59,1500,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-13",26.528,-0.288,-1.07,1266,{"date":816,"open":805,"high":817,"low":805,"close":818,"change":819,"percent_change":665,"volume":820,"transactions":9,"vwap":818},"2026-05-12",26.91,26.816,-0.469,1300,{"date":822,"open":406,"high":406,"low":406,"close":406,"change":823,"percent_change":824,"volume":605,"transactions":9,"vwap":406},"2026-05-11",-0.475,-1.71,{"date":826,"open":827,"high":827,"low":483,"close":483,"change":365,"percent_change":828,"volume":792,"transactions":9,"vwap":483},"2026-05-08",27.88,0.14,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-07",27.95,27.72,-0.203,-0.73,7500,{"date":837,"open":832,"high":838,"low":832,"close":838,"change":839,"percent_change":761,"volume":835,"transactions":9,"vwap":838},"2026-05-06",27.923,0.392,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-05",27.531,0.305,1.12,26,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":605,"transactions":9,"vwap":848},"2026-05-04",27.226,-0.929,-3.3,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":605,"transactions":9,"vwap":853},"2026-05-01",28.155,0.024,0.09,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":605,"transactions":9,"vwap":859},"2026-04-30",28.1,28.131,0.837,3.07,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":605,"transactions":9,"vwap":864},"2026-04-29",27.294,-0.31,-1.12,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":605,"transactions":9,"vwap":869},"2026-04-28",27.604,-0.437,-1.56,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":605,"transactions":9,"vwap":874},"2026-04-27",28.041,-0.101,-0.36,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-24",28.142,-0.012,-0.04,1295,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":820,"transactions":9,"vwap":886},"2026-04-23",28.45,28.154,0.013,0.05,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-22",28.18,28.141,-0.149,-0.53,400,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":870,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-21",28.755,28.77,28.29,-1.52,7700,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-20",28.727,0.276,0.97,0,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":732,"transactions":9,"vwap":912},"2026-04-17",28.7,28.451,0.986,3.59,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":428,"volume":792,"transactions":9,"vwap":917},"2026-04-16",27.465,0.236,{"date":920,"open":921,"high":921,"low":764,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-15",27.33,27.229,-0.228,-0.83,2600,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-14",27.63,27.457,0.161,0.59,2100,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":42,"volume":605,"transactions":9,"vwap":935},"2026-04-13",27.296,0.271,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":792,"transactions":9,"vwap":940},"2026-04-10",27.1,27.025,-0.214,-0.79,{"date":944,"open":579,"high":579,"low":945,"close":946,"change":947,"percent_change":948,"volume":895,"transactions":9,"vwap":946},"2026-04-09",27.23,27.239,0.214,0.79,{"date":950,"open":951,"high":951,"low":940,"close":940,"change":952,"percent_change":953,"volume":605,"transactions":9,"vwap":940},"2026-04-08",27.059999,1.133,4.38,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":732,"transactions":9,"vwap":957},"2026-04-07",25.84,25.892,-0.044,-0.17,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":792,"transactions":9,"vwap":963},"2026-04-06",25.79,25.936,0.237,0.92,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":792,"transactions":9,"vwap":969},"2026-04-02",25.63,25.699,-0.243,-0.94,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-01",26.2,26.21,25.942,0.192,0.75,22600,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":792,"transactions":9,"vwap":983},"2026-03-31",25.43,25.75,25.4,0.791,3.17,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":895,"transactions":9,"vwap":990},"2026-03-30",25.34,24.959,-0.702,-2.74,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":378,"volume":170,"transactions":9,"vwap":997},"2026-03-27",25.76,25.51,25.661,-0.365,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":339,"volume":1005,"transactions":9,"vwap":1003},"2026-03-26",26.63,27.805,26.025999,-0.515,9600,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":590,"volume":1012,"transactions":9,"vwap":1010},"2026-03-25",26.82,26.355,26.541,0.204,11800,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":792,"transactions":9,"vwap":1016},"2026-03-24",26.41,26.337,0.215,0.82,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-23",26.26,26.42,26.08,26.122,1.043,4.16,600,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":605,"transactions":9,"vwap":1031},"2026-03-20",25.13,25.079,-0.526,-2.05,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":866,"volume":1041,"transactions":9,"vwap":1039},"2026-03-19",25.5,25.61,25.25,25.605,-0.291,5100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":704,"volume":1048,"transactions":9,"vwap":1046},"2026-03-18",26.049999,25.85,25.896,-0.547,700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":792,"transactions":9,"vwap":1052},"2026-03-17",26.48,26.443,0.08,0.3,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":530,"volume":1061,"transactions":9,"vwap":1059},"2026-03-16",26.46,26.47,26.363,0.138,2700,{"date":1063,"open":974,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":792,"transactions":9,"vwap":1064},"2026-03-13",26.225,26.11,-0.134,-0.51,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-12",26.78,26.359,-0.996,-3.64,2300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":605,"transactions":9,"vwap":1078},"2026-03-11",27.19,27.355,-0.153,-0.56,{"date":1082,"open":831,"high":831,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":732,"transactions":9,"vwap":1083},"2026-03-10",27.508,-0.221,-0.8,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":855,"volume":732,"transactions":9,"vwap":1089},"2026-03-09",26.8,27.729,0.025,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-06",27.96,27.62,27.704,-1.029,-3.58,800,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":732,"transactions":9,"vwap":1103},"2026-03-05",29.25,28.63,28.733,-0.636,-2.17,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":605,"transactions":9,"vwap":1109},"2026-03-04",29.3,29.369,-0.058,-0.2,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":635,"percent_change":1116,"volume":1098,"transactions":9,"vwap":1115},"2026-03-03",28.78,29.427,-1.81,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-02",29.969,-0.175,-0.58,52,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":792,"transactions":9,"vwap":1126},"2026-02-27",29.89,30.144,-0.006,-0.02,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":183,"volume":792,"transactions":9,"vwap":1132},"2026-02-26",29.72,30.15,0.427,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":635,"percent_change":1138,"volume":925,"transactions":9,"vwap":1137},"2026-02-25",29.8,29.723,-1.79,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":965,"volume":732,"transactions":9,"vwap":1142},"2026-02-24",30.43,30.265,0.275,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":303,"volume":1150,"transactions":9,"vwap":1148},"2026-02-23",30.030001,29.965,29.99,-0.631,500,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1027,"transactions":9,"vwap":1155},"2026-02-20",30.74,30.59,30.621,0.073,0.24,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":372,"percent_change":1162,"volume":792,"transactions":9,"vwap":1161},"2026-02-19",30.4,30.548,-0.16,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-18",31.1,31.12,30.598,-0.633,-2.03,1800,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":170,"transactions":9,"vwap":1174},"2026-02-17",31.66,31.231,-0.425,-1.34,{"date":1178,"open":1179,"high":22,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-13",30.39,30.33,31.656,1.616,5.38,15800,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":605,"transactions":9,"vwap":1187},"2026-02-12",30.040001,-1.043,-3.36,{"date":1191,"open":1165,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":170,"transactions":9,"vwap":1194},"2026-02-11",31.13,30.96,31.083,0.747,2.46,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":49,"volume":1203,"transactions":9,"vwap":1201},"2026-02-10",30.38,30.3,30.336,0.148,2500,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1080,"volume":1209,"transactions":9,"vwap":1207},"2026-02-09",30.97,30.188,-0.171,1200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":792,"transactions":9,"vwap":1213},"2026-02-06",30.21,30.359,1.114,3.81,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1027,"transactions":9,"vwap":1220},"2026-02-05",29.23,29.41,29.245,-0.347,-1.17,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1027,"transactions":9,"vwap":1227},"2026-02-04",29.67,29.39,29.592,0.714,2.47,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":20,"percent_change":1235,"volume":756,"transactions":9,"vwap":1234},"2026-02-03",29.030001,28.42,28.878,2.27,{"date":1237,"open":858,"high":1238,"low":858,"close":1238,"change":1239,"percent_change":1240,"volume":1041,"transactions":9,"vwap":1238},"2026-02-02",28.238,0.246,0.88,{"date":1242,"open":827,"high":1243,"low":649,"close":1243,"change":923,"percent_change":1244,"volume":792,"transactions":9,"vwap":1243},"2026-01-30",27.992,-0.81,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":605,"transactions":9,"vwap":1248},"2026-01-29",28.16,28.22,0.261,0.93,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":472,"volume":1255,"transactions":9,"vwap":1253},"2026-01-28",27.959,-0.093,125,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":792,"transactions":9,"vwap":1260},"2026-01-27",28.09,28.02,28.052,-0.124,-0.44,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":605,"transactions":9,"vwap":1265},"2026-01-26",28.176,-0.062,-0.22,{"date":1269,"open":1270,"high":1270,"low":1238,"close":1238,"change":1271,"percent_change":1272,"volume":605,"transactions":9,"vwap":1238},"2026-01-23",28.25,-0.29,-1.02,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":828,"percent_change":49,"volume":1277,"transactions":9,"vwap":1276},"2026-01-22",28.88,28.528,900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":820,"transactions":9,"vwap":1281},"2026-01-21",28.23,28.388,28.17,0.877,3.19,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":605,"transactions":9,"vwap":1288},"2026-01-20",27.65,27.511,-0.422,-1.51,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":605,"transactions":9,"vwap":1294},"2026-01-16",27.93,27.933,-0.339,-1.2,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":792,"transactions":9,"vwap":1301},"2026-01-15",28.3,28.34,28.272,0.175,0.62,{"date":1305,"open":1282,"high":1282,"low":1306,"close":1306,"change":1307,"percent_change":743,"volume":792,"transactions":9,"vwap":1306},"2026-01-14",28.097,-0.141,{"date":1309,"open":1299,"high":1299,"low":1238,"close":1238,"change":1310,"percent_change":1311,"volume":605,"transactions":9,"vwap":1238},"2026-01-13",0.125,0.44,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":792,"transactions":9,"vwap":1315},"2026-01-12",28.19,28.113,-0.037,-0.13,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":129,"volume":605,"transactions":9,"vwap":1320},"2026-01-09",28.15,0.218,{"date":1323,"open":672,"high":672,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":792,"transactions":9,"vwap":1324},"2026-01-08",27.932,0.459,1.67,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":605,"transactions":9,"vwap":1330},"2026-01-07",27.58,27.473,-0.602,-2.14,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":605,"transactions":9,"vwap":1335},"2026-01-06",28.075001,0.771,2.82,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":605,"transactions":9,"vwap":1340},"2026-01-05",27.304,0.583,2.18,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":86,"volume":605,"transactions":9,"vwap":1345},"2026-01-02",26.721,0.27,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1150,"transactions":9,"vwap":1351},"2025-12-31",26.57,26.43,26.451,-0.423,-1.57,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":881,"volume":605,"transactions":9,"vwap":1356},"2025-12-30",26.874,-0.011,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":605,"transactions":9,"vwap":1360},"2025-12-29",26.885,-0.211,-0.78,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":605,"transactions":9,"vwap":1365},"2025-12-26",27.096001,0.07,0.26,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":605,"transactions":9,"vwap":1370},"2025-12-24",27.025999,0.121,0.45,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":372,"percent_change":690,"volume":605,"transactions":9,"vwap":1375},"2025-12-23",26.905,{"date":1377,"open":1378,"high":1378,"low":804,"close":1379,"change":1380,"percent_change":1381,"volume":895,"transactions":9,"vwap":1379},"2025-12-22",27.109,26.955,-0.061,-0.23,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":651,"volume":605,"transactions":9,"vwap":1385},"2025-12-19",27.030001,27.016001,0.084,{"date":1388,"open":405,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":109,"volume":732,"transactions":9,"vwap":1390},"2025-12-18",27.3,26.932,-0.003,{"date":1393,"open":659,"high":659,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-17",26.935,-0.342,-1.25,1100,{"date":1399,"open":405,"high":405,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":732,"transactions":9,"vwap":1401},"2025-12-16",27.26,27.277,0.078,0.29,{"date":1405,"open":1406,"high":579,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":792,"transactions":9,"vwap":1407},"2025-12-15",27.17,27.199,-0.133,-0.49,{"date":1411,"open":727,"high":727,"low":1412,"close":1412,"change":1413,"percent_change":971,"volume":732,"transactions":9,"vwap":1412},"2025-12-12",27.332,-0.258,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":502,"volume":792,"transactions":9,"vwap":1418},"2025-12-11",27.6,27.61,27.59,0.156,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":699,"volume":732,"transactions":9,"vwap":1424},"2025-12-10",27,27.52,27.434,0.622,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":605,"transactions":9,"vwap":1428},"2025-12-09",26.812,-0.121,-0.45,{"date":1432,"open":764,"high":764,"low":1433,"close":1433,"change":1434,"percent_change":1290,"volume":732,"transactions":9,"vwap":1433},"2025-12-08",26.933,-0.414,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":530,"volume":1150,"transactions":9,"vwap":1439},"2025-12-05",27.39,27.449,27.347,0.144,{"date":1442,"open":1443,"high":921,"low":407,"close":1444,"change":1445,"percent_change":690,"volume":1027,"transactions":9,"vwap":1444},"2025-12-04",27.32,27.203,-0.051,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":895,"transactions":9,"vwap":1450},"2025-12-03",26.99,27.31,27.254,0.395,1.47,{"date":1454,"open":1384,"high":1384,"low":1455,"close":1456,"change":1457,"percent_change":834,"volume":808,"transactions":9,"vwap":1456},"2025-12-02",26.83,26.859,-0.197,{"date":1459,"open":1460,"high":579,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1061,"transactions":9,"vwap":1461},"2025-12-01",27.02,27.056,-0.064,-0.24,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":134,"volume":895,"transactions":9,"vwap":1467},"2025-11-28",27.16,27.12,0.179,{"date":1470,"open":1471,"high":1472,"low":1008,"close":1473,"change":1474,"percent_change":610,"volume":1475,"transactions":9,"vwap":1473},"2025-11-26",26.96,28.85,26.941,0.436,121000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":732,"transactions":9,"vwap":1479},"2025-11-25",26.5,26.505,0.594,2.29,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-24",25.911,0.347,1.36,789,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1098,"transactions":9,"vwap":1491},"2025-11-21",25.66,25.564,1.008,4.1,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":605,"transactions":9,"vwap":1496},"2025-11-20",24.556,-0.332,-1.33,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":190,"volume":1503,"transactions":9,"vwap":1501},"2025-11-19",24.888,-0.159,228,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":422,"volume":732,"transactions":9,"vwap":1507},"2025-11-18",24.97,25.047001,0.051,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":820,"transactions":9,"vwap":1512},"2025-11-17",24.98,24.996,24.95,-0.807,-3.13,{"date":1517,"open":1045,"high":1045,"low":1518,"close":1518,"change":1519,"percent_change":149,"volume":605,"transactions":9,"vwap":1518},"2025-11-14",25.803,0.089,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":605,"transactions":9,"vwap":1523},"2025-11-13",26.19,25.714,-0.686,-2.6,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":531,"transactions":9,"vwap":1528},"2025-11-12",26.4,0.527,2.04,{"date":1532,"open":983,"high":1533,"low":983,"close":1533,"change":1534,"percent_change":156,"volume":732,"transactions":9,"vwap":1533},"2025-11-11",25.873,0.189,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":731,"volume":605,"transactions":9,"vwap":1537},"2025-11-10",25.684,-0.105,{"date":1540,"open":983,"high":1541,"low":983,"close":1541,"change":1542,"percent_change":931,"volume":605,"transactions":9,"vwap":1541},"2025-11-07",25.789,0.152,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":876,"percent_change":620,"volume":605,"transactions":9,"vwap":1545},"2025-11-06",25.637,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":605,"transactions":9,"vwap":1548},"2025-11-05",25.997,0.222,0.86,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":605,"transactions":9,"vwap":1553},"2025-11-04",25.775,-0.387,-1.48,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":971,"volume":605,"transactions":9,"vwap":1558},"2025-11-03",26.162,-0.247,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":605,"transactions":9,"vwap":1562},"2025-10-31",26.409,-0.713,-2.63,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":605,"transactions":9,"vwap":1567},"2025-10-30",27.122,-0.345,-1.26,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1366,"volume":1574,"transactions":9,"vwap":1572},"2025-10-29",27.467,0.018,227,{"date":1576,"open":1577,"high":1577,"low":1438,"close":1438,"change":1578,"percent_change":1579,"volume":792,"transactions":9,"vwap":1438},"2025-10-28",27.57,-0.375,-1.35,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1397,"transactions":9,"vwap":1583},"2025-10-27",28.43,27.824,-0.119,-0.43,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1054,"percent_change":1589,"volume":605,"transactions":9,"vwap":1588},"2025-10-24",27.943,1.09,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":605,"transactions":9,"vwap":1592},"2025-10-23",27.643,0.408,1.5,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":605,"transactions":9,"vwap":1597},"2025-10-22",27.235,-0.429,-1.55,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":21,"transactions":9,"vwap":1602},"2025-10-21",27.664,0.565,2.08,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":605,"transactions":9,"vwap":1607},"2025-10-20",27.099001,0.659,2.49,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1244,"volume":605,"transactions":9,"vwap":1612},"2025-10-17",26.44,-0.217,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":924,"volume":605,"transactions":9,"vwap":1616},"2025-10-16",26.657,-0.223,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1110,"percent_change":1267,"volume":605,"transactions":9,"vwap":1620},"2025-10-15",26.88,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":605,"transactions":9,"vwap":1623},"2025-10-14",26.938,0.615,2.34,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":766,"percent_change":1629,"volume":605,"transactions":9,"vwap":1628},"2025-10-13",26.323,1.6,{"date":1631,"open":1478,"high":1478,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-10",25.908,-0.736,-2.76,5000,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":560,"volume":605,"transactions":9,"vwap":1638},"2025-10-09",26.644,-0.498,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":605,"transactions":9,"vwap":1642},"2025-10-08",27.142,-0.183,-0.67,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":274,"volume":605,"transactions":9,"vwap":1647},"2025-10-07",27.325,-0.428,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":866,"volume":605,"transactions":9,"vwap":1651},"2025-10-06",27.753,-0.313,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":828,"percent_change":781,"volume":42,"transactions":9,"vwap":1655},"2025-10-03",28.066,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1311,"volume":605,"transactions":9,"vwap":1658},"2025-10-02",27.926,0.123,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":605,"transactions":9,"vwap":1662},"2025-10-01",27.803,0.303,1.1,{"date":1666,"open":729,"high":729,"low":729,"close":729,"change":1667,"percent_change":1668,"volume":605,"transactions":9,"vwap":729},"2025-09-30",0.077,0.28,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":605,"transactions":9,"vwap":1671},"2025-09-29",27.423,0.052,0.19,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":114,"volume":605,"transactions":9,"vwap":1676},"2025-09-26",27.371,0.306,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":718,"percent_change":1599,"volume":42,"transactions":9,"vwap":1680},"2025-09-25",27.065001,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":42,"transactions":9,"vwap":1683},"2025-09-24",27.491,0.002,0.01,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1111,"volume":605,"transactions":9,"vwap":1688},"2025-09-23",27.489,-0.055,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":530,"volume":605,"transactions":9,"vwap":1693},"2025-09-22",27.41,27.544,0.146,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":635,"percent_change":339,"volume":185,"transactions":9,"vwap":1697},"2025-09-19",27.398,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1250,"volume":605,"transactions":9,"vwap":1700},"2025-09-18",27.94,0.258,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1652,"percent_change":866,"volume":605,"transactions":9,"vwap":1704},"2025-09-17",27.682,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1090,"percent_change":855,"volume":605,"transactions":9,"vwap":1707},"2025-09-16",27.995,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":104,"volume":605,"transactions":9,"vwap":1710},"2025-09-15",27.97,0.017,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1033,"volume":605,"transactions":9,"vwap":1714},"2025-09-12",27.953,-0.585,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":531,"transactions":9,"vwap":1718},"2025-09-11",28.538,0.572,2.05,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1463,"percent_change":631,"volume":605,"transactions":9,"vwap":1723},"2025-09-10",27.966,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":42,"transactions":9,"vwap":1726},"2025-09-09",28.206,-0.297,-1.04,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1711,"percent_change":104,"volume":605,"transactions":9,"vwap":1731},"2025-09-08",28.503,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":792,"transactions":9,"vwap":1734},"2025-09-05",28.486,0.116,0.41,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":605,"transactions":9,"vwap":1739},"2025-09-04",28.37,0.498,1.79,{"date":1743,"open":858,"high":858,"low":1744,"close":1744,"change":1502,"percent_change":1745,"volume":820,"transactions":9,"vwap":1744},"2025-09-03",27.872,-0.57,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-09-02",28.031,0.007,0.02,530,{"date":1753,"open":697,"high":1754,"low":697,"close":1754,"change":1755,"percent_change":372,"volume":1150,"transactions":9,"vwap":1754},"2025-08-29",28.024,-0.014,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":372,"volume":605,"transactions":9,"vwap":1758},"2025-08-28",28.038,-0.013,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":502,"volume":605,"transactions":9,"vwap":1763},"2025-08-27",27.87,28.051001,0.16,{"date":1766,"open":1767,"high":1700,"low":1768,"close":1769,"change":843,"percent_change":1770,"volume":756,"transactions":9,"vwap":1769},"2025-08-26",27.902,27.86,27.891,1.11,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":605,"transactions":9,"vwap":1773},"2025-08-25",27.586,-0.103,-0.37,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":605,"transactions":9,"vwap":1778},"2025-08-22",27.689,0.962,3.6,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":262,"transactions":9,"vwap":1783},"2025-08-21",26.727,0.614,2.35,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1162,"percent_change":1789,"volume":262,"transactions":9,"vwap":1788},"2025-08-20",26.113,-0.61,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":965,"volume":605,"transactions":9,"vwap":1792},"2025-08-19",26.273,0.239,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1403,"volume":605,"transactions":9,"vwap":1796},"2025-08-18",26.034,0.074,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":416,"volume":605,"transactions":9,"vwap":1800},"2025-08-15",25.96,-0.225,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":409,"volume":605,"transactions":9,"vwap":1804},"2025-08-14",26.185,-0.396,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-08-13",26.581,0.85,3.3,114,{"date":1813,"open":328,"high":1814,"low":328,"close":1814,"change":1815,"percent_change":1816,"volume":605,"transactions":9,"vwap":1814},"2025-08-12",25.731,0.906,3.65,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":605,"transactions":9,"vwap":1819},"2025-08-11",24.825,-0.104,-0.42,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":605,"transactions":9,"vwap":1824},"2025-08-08",24.929,0.208,0.84,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":605,"transactions":9,"vwap":1829},"2025-08-07",24.721,0.008,0.03,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":605,"transactions":9,"vwap":1834},"2025-08-06",24.713,-0.244,-0.98,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":605,"transactions":9,"vwap":1839},"2025-08-05",24.957,0.197,0.8,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":605,"transactions":9,"vwap":1844},"2025-08-04",24.76,-0.161,-0.65,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":605,"transactions":9,"vwap":1849},"2025-08-01",24.921,-0.098,-0.39,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":605,"transactions":9,"vwap":1854},"2025-07-31",25.018999,-0.512,-2.01,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":605,"transactions":9,"vwap":1859},"2025-07-30",25.531,-0.482,-1.85,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":731,"percent_change":1599,"volume":605,"transactions":9,"vwap":1864},"2025-07-29",26.013,{"date":1866,"open":1528,"high":1867,"low":1528,"close":1867,"change":1868,"percent_change":1869,"volume":808,"transactions":9,"vwap":1867},"2025-07-28",26.423,0.17,0.65,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1403,"percent_change":844,"volume":605,"transactions":9,"vwap":1872},"2025-07-25",26.253,{"date":1874,"open":1800,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-24",25.98,25.92,25.963,-0.251,-0.96,1400,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-07-23",26.214,0.311,1.2,21,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":782,"volume":605,"transactions":9,"vwap":1889},"2025-07-22",25.903,0.494,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":185,"transactions":9,"vwap":1893},"2025-07-21",25.409,-0.082,-0.32,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":605,"transactions":9,"vwap":1898},"2025-07-18",25.491,-0.165,-0.64,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1018,"volume":605,"transactions":9,"vwap":1903},"2025-07-17",25.656,0.209,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":139,"volume":1909,"transactions":9,"vwap":1907},"2025-07-16",25.447,0.081,47,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1909,"transactions":9,"vwap":1912},"2025-07-15",25.366,-0.523,-2.02,{"date":1916,"open":1876,"high":1876,"low":1917,"close":1917,"change":1918,"percent_change":359,"volume":1277,"transactions":9,"vwap":1917},"2025-07-14",25.889,-0.025,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":416,"volume":605,"transactions":9,"vwap":1921},"2025-07-11",25.914,-0.224,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":767,"volume":605,"transactions":9,"vwap":1925},"2025-07-10",26.138,0.398,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":714,"volume":1931,"transactions":9,"vwap":1929},"2025-07-09",25.74,0.228,1240,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1931,"transactions":9,"vwap":1934},"2025-07-08",25.512,0.259,1.03,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1209,"transactions":9,"vwap":1940},"2025-07-07",25.24,25.253,-0.334,-1.31,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":605,"transactions":9,"vwap":1945},"2025-07-03",25.587,-0.023,-0.09,{"date":1949,"open":1950,"high":1037,"low":1950,"close":1037,"change":1951,"percent_change":1952,"volume":605,"transactions":9,"vwap":1037},"2025-07-02",25.59,0.483,1.92,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":605,"transactions":9,"vwap":1955},"2025-07-01",25.127,0.593,2.42,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1745,"volume":605,"transactions":9,"vwap":1960},"2025-06-30",24.534,-0.14,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1770,"volume":605,"transactions":9,"vwap":1964},"2025-06-27",24.674,0.272,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":655,"percent_change":1970,"volume":605,"transactions":9,"vwap":1969},"2025-06-26",24.34,24.402,1.43,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-06-25",24.12,24.058001,-0.338,-1.39,40100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-06-24",24.42,24.396,0.257,1.06,90000,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-06-23",23.75,24.139,0.168,0.7,80000,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1271,"volume":1997,"transactions":9,"vwap":1995},"2025-06-20",24.21,23.971,-0.069,49000,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-18",24.040001,0.044,0.18,21024,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-06-17",24.22,23.996,-0.184,-0.76,21000,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":876,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-06-16",24.18,-1.47,247,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":908,"percent_change":908,"volume":2015,"transactions":9,"vwap":2018},"2025-06-13",24.54,{"date":175,"open":2020,"high":2020,"low":2018,"close":2018,"change":2021,"percent_change":295,"volume":792,"transactions":9,"vwap":2018},24.903,-0.363]