[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMCE":3,"homepage-market-summary":27,"stock-historical-FMCE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMCE","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},"FM Compounders Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4764,0.1356,"Quarterly",{"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},28.5919,28.4606,0.1313,0.46,12,29.4133,24.394,317.322897152,83.6,473,{"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":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},23.85,287,104630.724288,19.39,"2025-04-22",[179,182,189,198,205,212,218,225,232,240,248,256,263,271,279,285,292,297,303,311,318,325,332,340,347,354,362,369,376,382,389,396,402,408,415,421,426,431,436,442,448,454,462,468,474,480,487,495,505,511,518,525,531,536,541,545,551,559,564,571,578,582,587,592,596,600,607,612,617,622,628,635,640,646,653,658,663,669,674,678,682,687,692,699,704,709,712,715,722,726,731,736,740,747,751,756,760,765,769,775,780,784,790,795,800,804,810,814,820,825,829,832,838,843,846,852,857,865,870,877,883,891,895,899,904,910,915,919,923,928,931,936,943,946,951,957,962,967,972,975,979,985,990,995,1003,1008,1014,1019,1023,1028,1034,1039,1044,1049,1054,1060,1064,1073,1076,1080,1084,1090,1095,1098,1101,1107,1114,1121,1126,1131,1135,1139,1143,1150,1154,1159,1162,1167,1172,1175,1179,1183,1188,1194,1199,1202,1207,1212,1218,1222,1226,1229,1233,1237,1240,1244,1248,1252,1257,1261,1267,1272,1276,1281,1285,1287,1290,1294,1299,1303,1308,1313,1317,1321,1325,1329,1332,1336,1340,1344,1349,1353,1358,1362,1366,1371,1375,1379,1384,1388,1393,1396,1400,1404,1408,1412,1416,1420,1424,1428,1432,1437,1442,1445,1448,1452,1457,1461,1467,1471,1474,1477,1480,1484,1488,1492,1496,1500,1506,1510,1514,1517,1521,1524,1528,1533,1537,1542,1547,1551,1553,1557,1563,1567,1571,1575,1579,1583,1586,1590,1593,1597,1599,1601,1606,1609,1612,1617,1621,1626,1629,1633,1636,1640,1643,1648,1652,1656,1661,1666,1670,1675,1679,1681,1685,1689,1692,1695,1699,1702,1704,1707,1709,1712,1715,1719,1724,1727,1730,1734,1738,1741,1746,1752,1755,1759,1765,1769,1774,1776,1779,1784,1787,1792,1798,1802,1806,1809,1812,1815,1819,1824,1829,1833,1837,1841,1847,1853,1860,1864,1868,1873,1877,1881,1885,1889,1894,1898,1902,1906,1911,1914,1917,1921,1925],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},9,28.6968,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":21,"vwap":188},"2026-10-01",28.43,0.038,0.13,313.061,28.4296,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.51,28.4226,-0.0224,-0.08,186,10,28.5086,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":139,"volume":202,"transactions":203,"vwap":204},"2026-09-29",28.445,0.0918,75.035,15,28.3171,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":180,"vwap":211},"2026-09-28",28.3532,-0.2968,-1.04,11,28.4163,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":210,"transactions":196,"vwap":217},"2026-09-25",28.65,0.1101,0.39,28.5747,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":210,"vwap":224},"2026-09-24",28.5399,0.0338,0.12,14.0002,28.5237,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":180,"transactions":230,"vwap":231},"2026-09-23",28.5061,-0.1859,-0.65,8,28.5893,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":210,"vwap":239},"2026-09-22",28.69,28.692,-0.0819,-0.28,270.034,28.6906,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":210,"vwap":247},"2026-09-21",28.8,28.7739,0.366,1.29,141,28.7693,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":21,"vwap":255},"2026-09-18",28.4,28.4079,-0.0201,-0.07,114,28.3931,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":196,"vwap":262},"2026-09-17",28.428,0.2327,0.83,10.964502,28.3829,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-16",28.1953,0.0297,0.11,16,13,28.2687,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":196,"vwap":278},"2026-09-15",28.24,28.1656,-0.21,-0.74,229,28.2419,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":180,"transactions":230,"vwap":284},"2026-09-14",28.3756,-0.124,-0.44,28.3192,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":156,"volume":290,"transactions":196,"vwap":291},"2026-09-11",28.49,28.4996,0.2105,224,28.5057,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":196,"transactions":180,"vwap":207},"2026-09-10",28.2891,-0.2366,-0.83,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":180,"transactions":230,"vwap":302},"2026-09-09",28.5257,-0.2528,-0.88,28.5616,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-08",28.7785,-0.1146,-0.4,29,21,28.8846,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":196,"vwap":317},"2026-09-04",28.8931,-0.0246,-0.09,19,28.8757,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":210,"vwap":324},"2026-09-03",28.9177,0.2046,0.71,16.913,28.879,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":210,"vwap":331},"2026-09-02",28.7131,0.1514,0.53,17,28.7025,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":203,"vwap":339},"2026-09-01",28.74,28.5617,-0.3537,-1.22,134.003,28.7246,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":276,"volume":345,"transactions":203,"vwap":346},"2026-08-31",28.99,28.9154,-0.2151,209.896,28.9889,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":21,"vwap":353},"2026-08-28",29.1305,0.0264,0.09,22,29.1651,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":351,"volume":359,"transactions":360,"vwap":361},"2026-08-27",29.14,29.1041,0.0271,800,14,29.139,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":309,"vwap":368},"2026-08-26",29.077,0.1447,0.5,80,29.0333,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":269,"vwap":375},"2026-08-25",28.9323,0.0477,0.17,18.903,28.9586,{"date":377,"open":310,"high":310,"low":310,"close":310,"change":378,"percent_change":379,"volume":380,"transactions":21,"vwap":381},"2026-08-24",-0.0087,-0.03,13.6844,28.8762,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":330,"vwap":388},"2026-08-21",28.8933,0.064,0.22,51.053,28.8904,{"date":390,"open":242,"high":391,"low":242,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":196,"vwap":395},"2026-08-20",28.8293,-0.1733,-0.6,254,28.8315,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":180,"transactions":230,"vwap":401},"2026-08-19",29.0026,0.1064,0.37,29.0229,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":254,"transactions":196,"vwap":407},"2026-08-18",28.8962,-0.1852,-0.64,28.9912,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":269,"vwap":414},"2026-08-17",29.0814,-0.2089,-0.71,13.84,29.1932,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":180,"transactions":230,"vwap":420},"2026-08-14",29.2903,-0.123,-0.42,29.3985,{"date":422,"open":22,"high":22,"low":22,"close":22,"change":423,"percent_change":424,"volume":180,"transactions":230,"vwap":425},"2026-08-13",0.2607,0.89,29.3583,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":194,"volume":210,"transactions":196,"vwap":430},"2026-08-12",29.1526,-0.0231,29.2234,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":329,"volume":309,"transactions":180,"vwap":435},"2026-08-11",29.1757,0.1545,29.2064,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":196,"transactions":180,"vwap":441},"2026-08-10",29.0212,-0.0136,-0.05,29.0325,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":360,"transactions":180,"vwap":447},"2026-08-07",29.0348,0.2481,0.86,28.9002,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":210,"transactions":180,"vwap":453},"2026-08-06",28.7867,-0.2252,-0.78,28.8364,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":196,"vwap":461},"2026-08-05",29.02,29.0119,-0.0951,-0.33,133,29.0275,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":62,"transactions":180,"vwap":467},"2026-08-04",29.107,0.4149,1.45,28.8474,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":196,"transactions":230,"vwap":473},"2026-08-03",28.6921,0.376,1.33,28.5562,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":62,"transactions":180,"vwap":479},"2026-07-31",28.3161,0.2921,1.04,28.3245,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":230,"transactions":485,"vwap":486},"2026-07-30",28.024,0.5039,1.83,7,26.8985,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":316,"vwap":494},"2026-07-29",27.77,27.5201,-0.3924,-1.41,1917.736,27.7716,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",27.96,28.02,27.9125,0.0925,0.33,2071.1362,23,27.9826,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":230,"transactions":485,"vwap":510},"2026-07-27",27.82,0.2562,0.93,27.7558,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":230,"vwap":517},"2026-07-24",27.5638,-0.0691,-0.25,48,27.6186,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":180,"vwap":524},"2026-07-23",27.6329,-0.2516,-0.9,100,27.7975,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":230,"transactions":485,"vwap":530},"2026-07-22",27.8845,-0.2365,-0.84,28.0131,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":351,"volume":230,"transactions":485,"vwap":535},"2026-07-21",28.121,0.0262,28.1245,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":307,"volume":503,"transactions":196,"vwap":540},"2026-07-20",28.0948,-0.1119,28.1732,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":275,"percent_change":276,"volume":230,"transactions":485,"vwap":544},"2026-07-17",28.2067,28.2085,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":180,"transactions":230,"vwap":550},"2026-07-16",28.4167,0.0022,0.01,28.4675,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":180,"vwap":558},"2026-07-15",28.41,28.4145,0.0105,0.04,109,28.4118,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":556,"volume":330,"transactions":230,"vwap":563},"2026-07-14",28.404,0.0117,28.4665,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":210,"vwap":570},"2026-07-13",28.3923,-0.1607,-0.56,51.464986,28.5077,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-10",28.57,28.553,0.089,0.31,400,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":156,"volume":523,"transactions":9,"vwap":580},"2026-07-09",28.464,0.209,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":523,"transactions":9,"vwap":584},"2026-07-08",28.255,-0.379,-1.32,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":523,"transactions":9,"vwap":589},"2026-07-07",28.634,-0.293,-1.01,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":556,"volume":523,"transactions":9,"vwap":594},"2026-07-06",28.927,0.013,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":267,"volume":523,"transactions":9,"vwap":598},"2026-07-02",28.914,0.031,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-01",29.1,28.883,0.009,0.03,1800,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":523,"transactions":9,"vwap":609},"2026-06-30",28.874,0.315,1.1,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":523,"transactions":9,"vwap":614},"2026-06-29",28.559,0.126,0.44,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":523,"transactions":9,"vwap":619},"2026-06-26",28.433,0.162,0.57,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":149,"volume":627,"transactions":9,"vwap":625},"2026-06-25",28.45,28.271,0.098,700,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-24",28.17,28.173,0.1,0.36,200,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":523,"transactions":9,"vwap":637},"2026-06-23",28.073,-0.326,-1.15,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":627,"transactions":9,"vwap":643},"2026-06-22",28.44,28.399,-0.099,-0.35,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-18",28.5,28.498,0.383,1.36,500,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":523,"transactions":9,"vwap":655},"2026-06-17",28.115,-0.153,-0.54,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":523,"transactions":9,"vwap":660},"2026-06-16",28.268,-0.116,-0.41,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":634,"transactions":9,"vwap":666},"2026-06-15",28.36,28.384,0.476,1.71,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":523,"transactions":9,"vwap":671},"2026-06-12",27.908,0.189,0.68,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":633,"percent_change":677,"volume":523,"transactions":9,"vwap":676},"2026-06-11",27.719,1.32,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":585,"percent_change":681,"volume":523,"transactions":9,"vwap":680},"2026-06-10",27.359,-1.37,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":523,"transactions":9,"vwap":684},"2026-06-09",27.738,0.071,0.26,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":386,"volume":627,"transactions":9,"vwap":690},"2026-06-08",27.71,27.667,0.062,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-05",27.85,27.605,-0.539,-1.92,300,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":523,"transactions":9,"vwap":701},"2026-06-04",28.144,0.333,1.2,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":523,"transactions":9,"vwap":706},"2026-06-03",27.811,-0.184,-0.66,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":282,"percent_change":283,"volume":523,"transactions":9,"vwap":711},"2026-06-02",27.995,{"date":713,"open":498,"high":714,"low":498,"close":714,"change":599,"percent_change":267,"volume":523,"transactions":9,"vwap":714},"2026-06-01",28.119,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":186,"volume":721,"transactions":9,"vwap":719},"2026-05-29",28.12,28.2,28.087999,0.037,2900,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":379,"volume":523,"transactions":9,"vwap":724},"2026-05-28",28.051001,-0.008,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":275,"volume":634,"transactions":9,"vwap":729},"2026-05-27",28.030001,28.059,-0.059,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":523,"transactions":9,"vwap":733},"2026-05-26",28.118,0.021,0.07,{"date":737,"open":718,"high":718,"low":738,"close":738,"change":739,"percent_change":400,"volume":698,"transactions":9,"vwap":738},"2026-05-22",28.097,0.103,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-05-21",27.9,28,27.994,0,1500,{"date":748,"open":744,"high":744,"low":744,"close":744,"change":749,"percent_change":750,"volume":523,"transactions":9,"vwap":744},"2026-05-20",0.402,1.46,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":307,"volume":652,"transactions":9,"vwap":754},"2026-05-19",27.58,27.592,-0.11,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":366,"volume":523,"transactions":9,"vwap":758},"2026-05-18",27.702,0.138,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":523,"transactions":9,"vwap":762},"2026-05-15",27.564,-0.299,-1.07,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":104,"volume":523,"transactions":9,"vwap":767},"2026-05-14",27.863,0.017,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":634,"transactions":9,"vwap":772},"2026-05-13",27.84,27.846,-0.137,-0.49,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":523,"transactions":9,"vwap":777},"2026-05-12",27.983,-0.197,-0.7,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":139,"volume":523,"transactions":9,"vwap":782},"2026-05-11",28.18,0.091,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":634,"transactions":9,"vwap":787},"2026-05-08",27.95,28.089001,0.272,0.98,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":523,"transactions":9,"vwap":792},"2026-05-07",27.817,-0.132,-0.47,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":523,"transactions":9,"vwap":797},"2026-05-06",27.949,0.296,1.07,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":478,"volume":523,"transactions":9,"vwap":802},"2026-05-05",27.653,0.284,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":634,"transactions":9,"vwap":807},"2026-05-04",27.49,27.369,-0.174,-0.63,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":216,"volume":523,"transactions":9,"vwap":812},"2026-05-01",27.543,0.107,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":652,"transactions":9,"vwap":817},"2026-04-30",27.4,27.436,0.048,0.18,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":523,"transactions":9,"vwap":822},"2026-04-29",27.388,0.224,0.82,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":730,"percent_change":828,"volume":523,"transactions":9,"vwap":827},"2026-04-28",27.164,-0.22,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":768,"percent_change":104,"volume":523,"transactions":9,"vwap":831},"2026-04-27",27.223,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":652,"transactions":9,"vwap":835},"2026-04-24",27.13,27.206,0.562,2.11,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":523,"transactions":9,"vwap":840},"2026-04-23",26.644,-0.233,-0.87,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":672,"percent_change":322,"volume":523,"transactions":9,"vwap":845},"2026-04-22",26.877,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":523,"transactions":9,"vwap":849},"2026-04-21",26.92,26.688,-0.04,-0.15,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":523,"transactions":9,"vwap":854},"2026-04-20",26.728,-0.158,-0.59,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-17",27.030001,27.12,26.886,0.204,0.76,3200,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":755,"volume":523,"transactions":9,"vwap":868},"2026-04-16",26.73,26.682,-0.029,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-15",26.61,26.711,0.3,1.14,1900,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":813,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-14",26.43,26.411,0.41,1600,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-04-13",26.24,26.304,26.2,0.547,2.12,2500,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":452,"volume":523,"transactions":9,"vwap":893},"2026-04-10",25.757,-0.202,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":329,"volume":523,"transactions":9,"vwap":897},"2026-04-09",25.959,0.137,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":523,"transactions":9,"vwap":901},"2026-04-08",25.822,0.649,2.58,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":605,"volume":606,"transactions":9,"vwap":907},"2026-04-07",25.08,25.173,24.99,0.008,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":523,"transactions":9,"vwap":912},"2026-04-06",25.165,0.128,0.51,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":185,"percent_change":918,"volume":523,"transactions":9,"vwap":917},"2026-04-02",25.037001,0.15,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":20,"volume":523,"transactions":9,"vwap":921},"2026-04-01",24.999,0.114,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":523,"transactions":9,"vwap":925},"2026-03-31",24.885,0.491,2.01,{"date":929,"open":23,"high":23,"low":23,"close":23,"change":930,"percent_change":253,"volume":523,"transactions":9,"vwap":23},"2026-03-30",-0.018,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":523,"transactions":9,"vwap":933},"2026-03-27",24.412,-0.486,-1.95,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-03-26",25.02,24.898,-0.361,-1.43,10000,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":267,"percent_change":616,"volume":523,"transactions":9,"vwap":945},"2026-03-25",25.259,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":523,"transactions":9,"vwap":948},"2026-03-24",25.149,-0.183,-0.72,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":523,"transactions":9,"vwap":954},"2026-03-23",25.63,25.332,0.242,0.96,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":523,"transactions":9,"vwap":959},"2026-03-20",25.09,-0.231,-0.91,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":851,"volume":698,"transactions":9,"vwap":965},"2026-03-19",25.4,25.321,-0.039,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":523,"transactions":9,"vwap":969},"2026-03-18",25.36,-0.236,-0.92,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":626,"percent_change":144,"volume":523,"transactions":9,"vwap":974},"2026-03-17",25.596,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":824,"volume":523,"transactions":9,"vwap":977},"2026-03-16",25.498,0.207,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":523,"transactions":9,"vwap":982},"2026-03-13",25.39,25.291,-0.043,-0.17,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":523,"transactions":9,"vwap":987},"2026-03-12",25.334,-0.396,-1.54,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":984,"volume":634,"transactions":9,"vwap":993},"2026-03-11",25.68,25.73,-0.045,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-10",25.8,25.96,25.775,-0.042,-0.16,1100,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":523,"transactions":9,"vwap":1005},"2026-03-09",25.817,0.124,0.48,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":577,"transactions":9,"vwap":1011},"2026-03-06",25.82,25.693,-0.448,-1.71,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":523,"transactions":9,"vwap":1016},"2026-03-05",26.141,-0.052,-0.2,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":874,"percent_change":1022,"volume":523,"transactions":9,"vwap":1021},"2026-03-04",26.193,1.16,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":523,"transactions":9,"vwap":1025},"2026-03-03",25.893,-0.372,-1.42,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":698,"transactions":9,"vwap":1031},"2026-03-02",26.27,26.265,0.055,0.21,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":698,"transactions":9,"vwap":1036},"2026-02-27",26.21,-0.096,-0.36,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":523,"transactions":9,"vwap":1041},"2026-02-26",26.306,-0.047,-0.18,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":523,"transactions":9,"vwap":1046},"2026-02-25",26.353,0.195,0.75,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":523,"transactions":9,"vwap":1051},"2026-02-24",26.158,0.336,1.3,{"date":1055,"open":1056,"high":1056,"low":1057,"close":901,"change":1058,"percent_change":1059,"volume":359,"transactions":9,"vwap":901},"2026-02-23",26.13,25.792,-0.503,-1.91,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":576,"volume":523,"transactions":9,"vwap":1062},"2026-02-20",26.325,0.081,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-19",26.25,26.26,26.155,26.244,-0.06,-0.23,2200,{"date":1074,"open":886,"high":886,"low":886,"close":886,"change":620,"percent_change":1075,"volume":523,"transactions":9,"vwap":886},"2026-02-18",0.62,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":632,"volume":523,"transactions":9,"vwap":1078},"2026-02-17",26.142,0.026,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":735,"percent_change":1083,"volume":523,"transactions":9,"vwap":1082},"2026-02-13",26.116,0.27,{"date":1085,"open":879,"high":879,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-12",26.046,-0.345,-1.31,4000,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":523,"transactions":9,"vwap":1092},"2026-02-11",26.391,0.051,0.19,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":745,"percent_change":745,"volume":523,"transactions":9,"vwap":1097},"2026-02-10",26.34,{"date":1099,"open":1030,"high":1097,"low":1030,"close":1097,"change":1100,"percent_change":556,"volume":523,"transactions":9,"vwap":1097},"2026-02-09",0.011,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":634,"transactions":9,"vwap":1104},"2026-02-06",26.33,26.329,0.423,1.63,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":882,"transactions":9,"vwap":1111},"2026-02-05",25.945,26.01,25.906,-0.304,-1.16,{"date":1115,"open":1116,"high":1103,"low":1117,"close":1036,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1036},"2026-02-04",26.31,26.094999,-0.258,-0.97,3300,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":523,"transactions":9,"vwap":1123},"2026-02-03",26.468,-0.426,-1.58,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":523,"transactions":9,"vwap":1128},"2026-02-02",26.894,0.235,0.88,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":296,"volume":523,"transactions":9,"vwap":1133},"2026-01-30",26.659,-0.222,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":283,"volume":523,"transactions":9,"vwap":1137},"2026-01-29",26.881,-0.118,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":918,"volume":523,"transactions":9,"vwap":1141},"2026-01-28",26.999,0.041,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":171,"transactions":9,"vwap":1147},"2026-01-27",26.97,26.99,26.958,-0.037,-0.14,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1083,"volume":523,"transactions":9,"vwap":1152},"2026-01-26",26.995,0.072,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":523,"transactions":9,"vwap":1156},"2026-01-23",26.923,-0.26,-0.96,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":351,"percent_change":501,"volume":523,"transactions":9,"vwap":1161},"2026-01-22",27.183,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":523,"transactions":9,"vwap":1164},"2026-01-21",27.093,0.425,1.59,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":523,"transactions":9,"vwap":1169},"2026-01-20",26.668,-0.415,-1.53,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":104,"percent_change":386,"volume":523,"transactions":9,"vwap":1174},"2026-01-16",27.083,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":633,"volume":523,"transactions":9,"vwap":1177},"2026-01-15",27.023001,0.096,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":275,"volume":523,"transactions":9,"vwap":1181},"2026-01-14",26.927,-0.058,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":523,"transactions":9,"vwap":1185},"2026-01-13",26.985,-0.297,-1.09,{"date":1189,"open":1190,"high":816,"low":1191,"close":1192,"change":1193,"percent_change":275,"volume":606,"transactions":9,"vwap":1192},"2026-01-12",27.37,27.275,27.282,-0.057,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":523,"transactions":9,"vwap":1196},"2026-01-09",27.339,0.416,1.55,{"date":1200,"open":1156,"high":1156,"low":1156,"close":1156,"change":1201,"percent_change":984,"volume":523,"transactions":9,"vwap":1156},"2026-01-08",-0.046,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":523,"transactions":9,"vwap":1204},"2026-01-07",26.969,-0.103,-0.38,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":523,"transactions":9,"vwap":1209},"2026-01-06",27.072001,0.289,1.08,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":890,"transactions":9,"vwap":1215},"2026-01-05",26.41,26.783,0.489,1.86,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":351,"volume":523,"transactions":9,"vwap":1220},"2026-01-02",26.294,0.024,{"date":1223,"open":1030,"high":1030,"low":1030,"close":1030,"change":1224,"percent_change":1225,"volume":523,"transactions":9,"vwap":1030},"2025-12-31",-0.212,-0.8,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1079,"percent_change":632,"volume":523,"transactions":9,"vwap":1228},"2025-12-30",26.482,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":851,"volume":523,"transactions":9,"vwap":1231},"2025-12-29",26.456,-0.041,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":315,"volume":523,"transactions":9,"vwap":1235},"2025-12-26",26.497,-0.025,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1093,"percent_change":1094,"volume":523,"transactions":9,"vwap":1239},"2025-12-24",26.522,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":385,"percent_change":1243,"volume":523,"transactions":9,"vwap":1242},"2025-12-23",26.471,0.24,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":673,"volume":523,"transactions":9,"vwap":1246},"2025-12-22",26.407,0.178,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":440,"volume":523,"transactions":9,"vwap":1250},"2025-12-19",26.229,-0.013,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":523,"transactions":9,"vwap":1254},"2025-12-18",26.242,0.153,0.59,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1113,"volume":523,"transactions":9,"vwap":1259},"2025-12-17",26.089001,-0.306,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":359,"transactions":9,"vwap":1264},"2025-12-16",26.62,26.395,-0.929,-3.4,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":523,"transactions":9,"vwap":1269},"2025-12-15",27.324,0.022,0.08,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":657,"volume":523,"transactions":9,"vwap":1274},"2025-12-12",27.302,-0.148,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":523,"transactions":9,"vwap":1278},"2025-12-11",27.45,0.231,0.85,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1211,"volume":523,"transactions":9,"vwap":1283},"2025-12-10",27.219,0.292,{"date":1286,"open":1181,"high":1181,"low":1181,"close":1181,"change":109,"percent_change":850,"volume":523,"transactions":9,"vwap":1181},"2025-12-09",{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1224,"percent_change":452,"volume":523,"transactions":9,"vwap":1289},"2025-12-08",26.937,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":549,"volume":523,"transactions":9,"vwap":1292},"2025-12-05",27.149,0.004,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":523,"transactions":9,"vwap":1296},"2025-12-04",27.145,-0.093,-0.34,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1256,"volume":523,"transactions":9,"vwap":1301},"2025-12-03",27.238,0.161,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":523,"transactions":9,"vwap":1305},"2025-12-02",27.077,0.234,0.87,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":773,"percent_change":1312,"volume":634,"transactions":9,"vwap":1311},"2025-12-01",27.049999,26.843,-0.51,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":156,"volume":523,"transactions":9,"vwap":1315},"2025-11-28",26.98,0.197,{"date":1318,"open":1215,"high":1215,"low":1215,"close":1215,"change":1319,"percent_change":1320,"volume":523,"transactions":9,"vwap":1215},"2025-11-26",0.111,0.42,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":667,"percent_change":1324,"volume":523,"transactions":9,"vwap":1323},"2025-11-25",26.672,1.82,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":216,"volume":523,"transactions":9,"vwap":1327},"2025-11-24",26.196,0.102,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1284,"percent_change":114,"volume":523,"transactions":9,"vwap":1331},"2025-11-21",26.094,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":337,"volume":523,"transactions":9,"vwap":1334},"2025-11-20",25.802,-0.319,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":874,"volume":523,"transactions":9,"vwap":1338},"2025-11-19",26.121,0.077,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":851,"percent_change":1343,"volume":523,"transactions":9,"vwap":1342},"2025-11-18",26.044001,-0.57,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":523,"transactions":9,"vwap":1346},"2025-11-17",26.194,-0.342,-1.29,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":283,"volume":523,"transactions":9,"vwap":1351},"2025-11-14",26.536,-0.117,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":523,"transactions":9,"vwap":1355},"2025-11-13",26.653,-0.249,-0.93,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":400,"volume":523,"transactions":9,"vwap":1360},"2025-11-12",26.902,0.099,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":922,"percent_change":1365,"volume":523,"transactions":9,"vwap":1364},"2025-11-11",26.803,0.43,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":523,"transactions":9,"vwap":1368},"2025-11-10",26.689,0.163,0.61,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":139,"volume":523,"transactions":9,"vwap":1373},"2025-11-07",26.526,0.085,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1158,"volume":523,"transactions":9,"vwap":1377},"2025-11-06",26.441,-0.257,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":898,"percent_change":1383,"volume":634,"transactions":9,"vwap":1382},"2025-11-05",26.63,26.698,0.52,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":894,"percent_change":1387,"volume":523,"transactions":9,"vwap":1386},"2025-11-04",26.561,-0.75,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":523,"transactions":9,"vwap":1390},"2025-11-03",26.763,-0.139,-0.52,{"date":1394,"open":1360,"high":1360,"low":1360,"close":1360,"change":1395,"percent_change":-6,"volume":523,"transactions":9,"vwap":1360},"2025-10-31",-0.001,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":779,"volume":523,"transactions":9,"vwap":1398},"2025-10-30",26.903,-0.19,{"date":1401,"open":1164,"high":1164,"low":1164,"close":1164,"change":1402,"percent_change":1403,"volume":523,"transactions":9,"vwap":1164},"2025-10-29",-0.185,-0.68,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1391,"percent_change":1312,"volume":634,"transactions":9,"vwap":1407},"2025-10-28",27.48,27.278,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":49,"volume":523,"transactions":9,"vwap":1410},"2025-10-27",27.417,0.135,{"date":1413,"open":1192,"high":1192,"low":1192,"close":1192,"change":1414,"percent_change":1415,"volume":523,"transactions":9,"vwap":1192},"2025-10-24",-0.033,-0.12,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":672,"percent_change":1419,"volume":523,"transactions":9,"vwap":1418},"2025-10-23",27.315,0.7,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":809,"volume":523,"transactions":9,"vwap":1422},"2025-10-22",27.126,-0.172,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1048,"volume":523,"transactions":9,"vwap":1426},"2025-10-21",27.298,0.202,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1130,"volume":523,"transactions":9,"vwap":1430},"2025-10-20",27.096001,0.236,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":523,"transactions":9,"vwap":1434},"2025-10-17",26.86,0.241,0.91,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":950,"volume":652,"transactions":9,"vwap":1440},"2025-10-16",26.7,26.619,-0.193,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":315,"percent_change":459,"volume":523,"transactions":9,"vwap":1444},"2025-10-15",26.812,{"date":1446,"open":1360,"high":1360,"low":1360,"close":1360,"change":1032,"percent_change":1447,"volume":523,"transactions":9,"vwap":1360},"2025-10-14",0.2,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1053,"volume":523,"transactions":9,"vwap":1450},"2025-10-13",26.847,0.345,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":523,"transactions":9,"vwap":1454},"2025-10-10",26.502,-0.563,-2.08,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1206,"volume":523,"transactions":9,"vwap":1459},"2025-10-09",27.065001,-0.102,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":632,"volume":1466,"transactions":9,"vwap":1464},"2025-10-08",27.1,27.167,0.028,900,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":406,"volume":523,"transactions":9,"vwap":1469},"2025-10-07",27.139,-0.176,{"date":1472,"open":1278,"high":1278,"low":1418,"close":1418,"change":1473,"percent_change":386,"volume":652,"transactions":9,"vwap":1418},"2025-10-06",0.059,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1000,"percent_change":851,"volume":523,"transactions":9,"vwap":1476},"2025-10-03",27.256,{"date":1478,"open":1426,"high":1426,"low":1426,"close":1426,"change":1479,"percent_change":186,"volume":523,"transactions":9,"vwap":1426},"2025-10-02",0.036,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":329,"volume":523,"transactions":9,"vwap":1482},"2025-10-01",27.262,0.143,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":222,"volume":523,"transactions":9,"vwap":1486},"2025-09-30",27.119,0.033,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":104,"volume":523,"transactions":9,"vwap":1490},"2025-09-29",27.086,0.016,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1383,"volume":523,"transactions":9,"vwap":1494},"2025-09-26",27.07,0.14,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":275,"volume":523,"transactions":9,"vwap":1498},"2025-09-25",26.93,-0.056,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":698,"transactions":9,"vwap":1503},"2025-09-24",27.17,26.986,-0.078,-0.29,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":307,"volume":523,"transactions":9,"vwap":1508},"2025-09-23",27.063999,-0.109,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":576,"volume":523,"transactions":9,"vwap":1512},"2025-09-22",27.173,0.084,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1221,"percent_change":351,"volume":523,"transactions":9,"vwap":1516},"2025-09-19",27.089001,{"date":1518,"open":1459,"high":1459,"low":1459,"close":1459,"change":1519,"percent_change":1520,"volume":523,"transactions":9,"vwap":1459},"2025-09-18",0.325,1.22,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":626,"percent_change":400,"volume":523,"transactions":9,"vwap":1523},"2025-09-17",26.74,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":874,"volume":523,"transactions":9,"vwap":1526},"2025-09-16",26.642,0.079,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":186,"volume":523,"transactions":9,"vwap":1531},"2025-09-15",26.42,26.563,0.035,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":779,"volume":523,"transactions":9,"vwap":1535},"2025-09-12",26.528,-0.186,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":634,"transactions":9,"vwap":1539},"2025-09-11",26.714,0.362,1.37,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":523,"transactions":9,"vwap":1544},"2025-09-10",26.352,-0.283,-1.06,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":351,"volume":523,"transactions":9,"vwap":1549},"2025-09-09",26.635,0.025,{"date":1552,"open":872,"high":872,"low":872,"close":872,"change":1178,"percent_change":633,"volume":523,"transactions":9,"vwap":872},"2025-09-08",{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":755,"percent_change":662,"volume":698,"transactions":9,"vwap":1556},"2025-09-05",26.57,26.514,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":698,"transactions":9,"vwap":1560},"2025-09-04",26.64,26.624,0.211,0.8,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1415,"percent_change":1566,"volume":523,"transactions":9,"vwap":1565},"2025-09-03",26.413,-0.45,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":950,"volume":523,"transactions":9,"vwap":1569},"2025-09-02",26.533,-0.192,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":237,"volume":523,"transactions":9,"vwap":1573},"2025-08-29",26.725,-0.075,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":351,"percent_change":1578,"volume":523,"transactions":9,"vwap":1577},"2025-08-28",26.8,0.34,{"date":1580,"open":1439,"high":1581,"low":1439,"close":1581,"change":1582,"percent_change":576,"volume":698,"transactions":9,"vwap":1581},"2025-08-27",26.71,0.083,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":922,"percent_change":1365,"volume":523,"transactions":9,"vwap":1585},"2025-08-26",26.627,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":276,"volume":523,"transactions":9,"vwap":1588},"2025-08-25",26.513,-0.198,{"date":1591,"open":873,"high":873,"low":873,"close":873,"change":1592,"percent_change":245,"volume":523,"transactions":9,"vwap":873},"2025-08-22",0.339,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":644,"percent_change":1596,"volume":523,"transactions":9,"vwap":1595},"2025-08-21",26.372,-0.37,{"date":1598,"open":1242,"high":1242,"low":1242,"close":1242,"change":605,"percent_change":267,"volume":523,"transactions":9,"vwap":1242},"2025-08-20",{"date":1600,"open":1377,"high":1377,"low":1377,"close":1377,"change":720,"percent_change":1495,"volume":523,"transactions":9,"vwap":1377},"2025-08-19",{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":523,"transactions":9,"vwap":1603},"2025-08-18",26.404,-0.006,-0.02,{"date":1607,"open":1214,"high":1214,"low":1214,"close":1214,"change":1608,"percent_change":1596,"volume":523,"transactions":9,"vwap":1214},"2025-08-15",-0.097,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":599,"percent_change":222,"volume":523,"transactions":9,"vwap":1611},"2025-08-14",26.507,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":129,"volume":634,"transactions":9,"vwap":1615},"2025-08-13",26.49,26.476,0.206,{"date":1618,"open":1030,"high":1030,"low":1030,"close":1030,"change":149,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1030},"2025-08-12",1.35,600,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":523,"transactions":9,"vwap":1623},"2025-08-11",25.92,-0.079,-0.3,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":615,"percent_change":49,"volume":523,"transactions":9,"vwap":1628},"2025-08-08",25.999,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1357,"volume":523,"transactions":9,"vwap":1631},"2025-08-07",25.873,-0.242,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":783,"percent_change":149,"volume":523,"transactions":9,"vwap":1635},"2025-08-06",26.115,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":315,"percent_change":1298,"volume":523,"transactions":9,"vwap":1639},"2025-08-05",26.049999,26.024,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1431,"percent_change":1436,"volume":523,"transactions":9,"vwap":1642},"2025-08-04",26.114,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":523,"transactions":9,"vwap":1645},"2025-08-01",25.878,-0.309,-1.18,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":296,"volume":523,"transactions":9,"vwap":1650},"2025-07-31",26.187,-0.218,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1392,"volume":523,"transactions":9,"vwap":1654},"2025-07-30",26.405,-0.138,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1018,"volume":1620,"transactions":9,"vwap":1659},"2025-07-29",26.72,26.543,-0.053,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1505,"volume":523,"transactions":9,"vwap":1664},"2025-07-28",26.66,26.596,-0.077,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":373,"volume":523,"transactions":9,"vwap":1668},"2025-07-25",26.673,0.044,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":523,"transactions":9,"vwap":1672},"2025-07-24",26.629,-0.034,-0.13,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":789,"volume":523,"transactions":9,"vwap":1677},"2025-07-23",26.663,0.259,{"date":1680,"open":1214,"high":1214,"low":1603,"close":1603,"change":556,"percent_change":918,"volume":523,"transactions":9,"vwap":1603},"2025-07-22",{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":745,"percent_change":745,"volume":634,"transactions":9,"vwap":1684},"2025-07-21",26.52,26.364,{"date":1686,"open":1684,"high":1684,"low":1684,"close":1684,"change":1687,"percent_change":1688,"volume":523,"transactions":9,"vwap":1684},"2025-07-18",0.005,0.02,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1271,"percent_change":874,"volume":523,"transactions":9,"vwap":1691},"2025-07-17",26.359,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":734,"percent_change":1271,"volume":523,"transactions":9,"vwap":1694},"2025-07-16",26.279,{"date":1696,"open":1530,"high":1530,"low":1697,"close":1697,"change":1698,"percent_change":591,"volume":652,"transactions":9,"vwap":1697},"2025-07-15",26.258,-0.269,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1093,"percent_change":1094,"volume":523,"transactions":9,"vwap":1701},"2025-07-14",26.527,{"date":1703,"open":1615,"high":1615,"low":1615,"close":1615,"change":1698,"percent_change":591,"volume":523,"transactions":9,"vwap":1615},"2025-07-11",{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1411,"percent_change":914,"volume":523,"transactions":9,"vwap":1706},"2025-07-10",26.745,{"date":1708,"open":872,"high":872,"low":872,"close":872,"change":720,"percent_change":1495,"volume":523,"transactions":9,"vwap":872},"2025-07-09",{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":604,"percent_change":605,"volume":523,"transactions":9,"vwap":1711},"2025-07-08",26.573,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1441,"percent_change":950,"volume":523,"transactions":9,"vwap":1714},"2025-07-07",26.564,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1211,"volume":523,"transactions":9,"vwap":1717},"2025-07-03",26.757,0.287,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":523,"transactions":9,"vwap":1721},"2025-07-02",26.47,-0.085,-0.32,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1319,"percent_change":1320,"volume":523,"transactions":9,"vwap":1726},"2025-07-01",26.555,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1178,"percent_change":633,"volume":523,"transactions":9,"vwap":1729},"2025-06-30",26.444,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":672,"percent_change":1733,"volume":523,"transactions":9,"vwap":1732},"2025-06-27",26.348,0.72,{"date":1735,"open":1110,"high":1736,"low":1110,"close":1736,"change":1737,"percent_change":1048,"volume":359,"transactions":9,"vwap":1736},"2025-06-26",26.159,0.194,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":656,"percent_change":856,"volume":523,"transactions":9,"vwap":1740},"2025-06-25",25.965,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":523,"transactions":9,"vwap":1743},"2025-06-24",26.118,0.273,1.06,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":652,"transactions":9,"vwap":1749},"2025-06-23",25.57,25.845,0.263,1.03,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":549,"percent_change":556,"volume":523,"transactions":9,"vwap":1754},"2025-06-20",25.582,{"date":1756,"open":992,"high":992,"low":1757,"close":1757,"change":418,"percent_change":1758,"volume":634,"transactions":9,"vwap":1757},"2025-06-18",25.572,-0.48,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":523,"transactions":9,"vwap":1762},"2025-06-17",25.76,25.695,-0.157,-0.61,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1307,"volume":523,"transactions":9,"vwap":1767},"2025-06-16",25.852,0.223,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":523,"transactions":9,"vwap":1771},"2025-06-13",25.629,-0.381,-1.46,{"date":1775,"open":1110,"high":1110,"low":1110,"close":1110,"change":869,"percent_change":755,"volume":523,"transactions":9,"vwap":1110},"2025-06-12",{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1660,"percent_change":1018,"volume":634,"transactions":9,"vwap":1778},"2025-06-11",26.039,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":523,"transactions":9,"vwap":1781},"2025-06-10",26.091999,0.012,0.05,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1000,"percent_change":1001,"volume":523,"transactions":9,"vwap":1786},"2025-06-09",26.08,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":523,"transactions":9,"vwap":1789},"2025-06-06",26.122,0.302,1.17,{"date":1793,"open":1794,"high":1795,"low":1010,"close":1010,"change":1796,"percent_change":1797,"volume":698,"transactions":9,"vwap":1010},"2025-06-05",25.83,25.86,-0.063,-0.24,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1723,"volume":523,"transactions":9,"vwap":1800},"2025-06-04",25.883,-0.083,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1370,"volume":523,"transactions":9,"vwap":1804},"2025-06-03",25.966,0.158,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1465,"percent_change":267,"volume":523,"transactions":9,"vwap":1808},"2025-06-02",25.808,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1669,"percent_change":373,"volume":523,"transactions":9,"vwap":1811},"2025-05-30",25.78,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1079,"percent_change":632,"volume":523,"transactions":9,"vwap":1814},"2025-05-29",25.736,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":307,"volume":523,"transactions":9,"vwap":1817},"2025-05-28",25.71,-0.104,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":523,"transactions":9,"vwap":1821},"2025-05-27",25.814,0.391,1.54,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":809,"volume":577,"transactions":9,"vwap":1827},"2025-05-23",25.27,25.423,-0.161,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":850,"volume":523,"transactions":9,"vwap":1831},"2025-05-22",25.584,-0.009,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":794,"percent_change":1836,"volume":634,"transactions":9,"vwap":1835},"2025-05-21",25.593,-1.8,{"date":1838,"open":1110,"high":1839,"low":1110,"close":1839,"change":1840,"percent_change":237,"volume":523,"transactions":9,"vwap":1839},"2025-05-20",26.063,-0.072,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1033,"volume":1846,"transactions":9,"vwap":1844},"2025-05-19",25.99,26.135,0.056,2300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":914,"volume":876,"transactions":9,"vwap":1850},"2025-05-16",25.987,26.079,25.84,0.132,{"date":1854,"open":1623,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1256,"volume":1859,"transactions":9,"vwap":1857},"2025-05-15",26.028,25.74,25.947,0.151,5000,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1828,"percent_change":1863,"volume":523,"transactions":9,"vwap":1862},"2025-05-14",25.796,-0.62,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":20,"volume":523,"transactions":9,"vwap":1866},"2025-05-13",25.957,0.118,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":523,"transactions":9,"vwap":1870},"2025-05-12",25.839,0.689,2.74,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1157,"volume":523,"transactions":9,"vwap":1875},"2025-05-09",25.15,-0.065,{"date":1878,"open":964,"high":964,"low":1879,"close":1879,"change":1880,"percent_change":366,"volume":634,"transactions":9,"vwap":1879},"2025-05-08",25.215,0.125,{"date":1882,"open":959,"high":959,"low":959,"close":959,"change":1883,"percent_change":1884,"volume":523,"transactions":9,"vwap":959},"2025-05-07",0.191,0.77,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":661,"percent_change":1888,"volume":523,"transactions":9,"vwap":1887},"2025-05-06",24.899,-0.46,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":523,"transactions":9,"vwap":1891},"2025-05-05",25.014999,-0.134,-0.53,{"date":1895,"open":948,"high":948,"low":948,"close":948,"change":1896,"percent_change":1897,"volume":523,"transactions":9,"vwap":948},"2025-05-02",0.406,1.64,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":869,"percent_change":1415,"volume":698,"transactions":9,"vwap":1901},"2025-05-01",24.83,24.743,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":139,"volume":523,"transactions":9,"vwap":1904},"2025-04-30",24.772,0.078,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":523,"transactions":9,"vwap":1908},"2025-04-29",24.694,0.148,0.6,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1271,"percent_change":501,"volume":523,"transactions":9,"vwap":1913},"2025-04-28",24.546,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1624,"percent_change":1723,"volume":523,"transactions":9,"vwap":1916},"2025-04-25",24.466,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1619,"volume":523,"transactions":9,"vwap":1919},"2025-04-24",24.545,0.326,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":114,"volume":523,"transactions":9,"vwap":1923},"2025-04-23",24.219,0.271,{"date":177,"open":173,"high":1926,"low":173,"close":1926,"change":626,"percent_change":881,"volume":698,"transactions":9,"vwap":1926},23.948]