[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRIZ":3,"homepage-market-summary":27,"stock-historical-FRIZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FRIZ","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},"Franklin Dividend Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9024,0.23772,"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},26.4877,26.3428,0.1449,0.55,17.9294,27.9,24.153,1478.249700252,62.3,276,{"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},1459,402562.425063,5.95,"2025-08-28",[177,180,187,195,204,212,220,229,238,246,253,260,267,274,284,290,297,304,311,320,328,334,340,349,355,362,367,373,379,385,391,398,404,410,417,425,434,440,447,454,461,468,475,482,491,498,503,509,515,521,527,533,539,545,552,558,565,570,577,583,589,595,600,605,610,616,623,627,632,640,644,648,653,659,664,669,674,680,684,689,696,701,706,711,715,720,726,732,738,742,747,752,757,762,767,770,775,780,785,790,794,799,804,808,812,816,820,825,828,832,835,840,844,850,856,861,866,871,874,880,886,893,898,905,910,914,918,922,926,932,936,940,947,951,955,961,966,969,974,978,982,987,993,998,1002,1009,1014,1018,1022,1027,1030,1034,1038,1043,1047,1051,1054,1059,1063,1067,1070,1074,1079,1082,1086,1091,1096,1101,1105,1110,1115,1119,1123,1127,1131,1134,1137,1140,1145,1148,1152,1155,1160,1165,1170,1175,1178,1183,1189,1194,1200,1205,1209,1213,1216,1219,1222,1228,1231,1234,1237,1241,1244,1247,1253,1257,1262,1266,1270,1273,1278,1282,1285,1288,1293,1296,1303,1307,1311,1317,1322,1328,1333,1337,1340,1344,1349,1352,1355,1358,1364,1367,1371,1376,1382,1387,1390,1394,1398,1403,1407,1411,1414,1417,1421,1424,1429,1433,1437,1441,1445,1451,1456,1460,1465,1470,1473,1478,1484,1488,1492,1497,1501,1505,1512,1518,1522,1528,1534,1538,1545,1548,1553,1559,1565,1571],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},16,26.5012,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.0746,-0.28,15.9664,17,26.3338,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",26.4174,-0.1808,-0.68,13.9294,14,26.5173,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",26.6,26.5982,-0.0358,-0.13,136.9294,18,26.5901,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":178,"vwap":211},"2026-09-28",26.68,26.634,-0.1121,-0.42,124.9294,26.6683,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",26.7461,0.1604,0.6,24.9294,19,26.6782,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",26.63,26.5857,-0.0693,-0.26,119.9664,21,26.6245,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",26.75,26.655,-0.1801,-0.67,221.9294,20,26.7079,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":227,"vwap":245},"2026-09-22",26.735,26.8351,0.0001,0,1815.9294,26.7383,{"date":247,"open":232,"high":248,"low":232,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":185,"vwap":252},"2026-09-21",26.835,0.203,0.76,1015.9294,26.6569,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":200,"volume":258,"transactions":236,"vwap":259},"2026-09-18",26.57,26.632,-0.0343,652.9294,26.5703,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":218,"vwap":266},"2026-09-17",26.6663,0.1789,0.68,25.9294,26.6379,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":193,"transactions":272,"vwap":273},"2026-09-16",26.4874,-0.145,-0.54,15,26.5955,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",26.65,26.67,26.6324,-0.152,-0.57,3746.9294,23,26.6577,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":192,"transactions":193,"vwap":289},"2026-09-14",26.7844,-0.1079,-0.4,26.8169,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":272,"vwap":296},"2026-09-11",26.8923,0.1554,0.58,120.9294,26.9459,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":272,"vwap":303},"2026-09-10",26.7369,-0.1644,-0.61,162.9294,26.7981,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":193,"vwap":310},"2026-09-09",26.9013,-0.1667,-0.62,31.9294,27.0495,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",27.13,27.068,-0.215,-0.79,2258.9294,60,27.1331,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-04",27.283,-0.1503,-0.55,12.9294,13,27.3141,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":325,"transactions":326,"vwap":333},"2026-09-03",27.4333,0.228,0.84,27.3015,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":325,"transactions":326,"vwap":339},"2026-09-02",27.2053,0.0435,0.16,27.2215,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":178,"vwap":348},"2026-09-01",27.27,27.16,27.1618,-0.1897,-0.69,426.9294,27.228,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":325,"transactions":326,"vwap":354},"2026-08-31",27.3515,-0.1383,-0.5,27.3657,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":272,"vwap":361},"2026-08-28",27.4898,0.0285,0.1,16.9294,27.4874,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":353,"volume":325,"transactions":326,"vwap":366},"2026-08-27",27.4613,-0.1378,27.4461,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":325,"transactions":326,"vwap":372},"2026-08-26",27.5991,-0.0391,-0.14,27.6104,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":192,"transactions":193,"vwap":378},"2026-08-25",27.6382,-0.0089,-0.03,27.617,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":325,"transactions":326,"vwap":384},"2026-08-24",27.6471,0.071,0.26,27.6102,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":325,"transactions":326,"vwap":390},"2026-08-21",27.5761,0.1847,0.67,27.5323,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":185,"vwap":397},"2026-08-20",27.3914,-0.3007,-1.09,16.2094,27.5038,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":192,"transactions":193,"vwap":403},"2026-08-19",27.6921,0.0835,0.3,27.7291,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":104,"volume":408,"transactions":193,"vwap":409},"2026-08-18",27.6086,0.0166,20.9294,27.6756,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":218,"vwap":416},"2026-08-17",27.592,-0.1411,-0.51,78.16635,27.6446,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":178,"vwap":424},"2026-08-14",27.77,27.7331,-0.1364,-0.49,116.9294,27.7683,{"date":426,"open":22,"high":22,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-13",27.84,27.8695,0.0937,0.34,1217.9294,22,27.864,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":192,"transactions":193,"vwap":439},"2026-08-12",27.7758,0.05,0.18,27.7484,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":272,"vwap":446},"2026-08-11",27.7258,0.007,0.03,14.9294,27.7509,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":272,"vwap":453},"2026-08-10",27.7188,0.0913,0.33,29.9294,27.686,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":210,"transactions":272,"vwap":460},"2026-08-07",27.66,27.6275,0.0763,0.28,27.652,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":326,"vwap":467},"2026-08-06",27.5512,0.0204,0.07,18.9294,27.5747,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":178,"vwap":474},"2026-08-05",27.5308,0.0987,0.36,19.9294,27.5224,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":272,"vwap":481},"2026-08-04",27.4321,0.2852,1.05,28.9294,27.3536,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":227,"vwap":490},"2026-08-03",27.11,27.1469,27.095,0.1005,0.37,382.9294,27.1047,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":193,"vwap":497},"2026-07-31",27.0464,-0.0405,-0.15,13.3014,26.9346,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":129,"volume":325,"transactions":326,"vwap":502},"2026-07-30",27.0869,0.2109,27.031,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":192,"transactions":193,"vwap":508},"2026-07-29",26.876,-0.2573,-0.95,26.9896,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":389,"volume":513,"transactions":272,"vwap":514},"2026-07-28",27.1333,0.1793,15.847313,27.111,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":325,"transactions":326,"vwap":520},"2026-07-27",26.954,0.1852,0.69,26.9489,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":294,"volume":525,"transactions":178,"vwap":526},"2026-07-24",26.7688,0.1539,18.2644,26.7303,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":192,"transactions":193,"vwap":532},"2026-07-23",26.6149,-0.0224,-0.08,26.6029,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":451,"volume":537,"transactions":272,"vwap":538},"2026-07-22",26.6373,0.0886,15.9294,26.6125,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":472,"volume":543,"transactions":272,"vwap":544},"2026-07-21",26.5487,0.095,23.9294,26.5268,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":193,"vwap":551},"2026-07-20",26.4537,-0.1726,-0.65,26.9294,26.571,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":325,"transactions":326,"vwap":557},"2026-07-17",26.6263,-0.1619,-0.6,26.6653,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":193,"vwap":564},"2026-07-16",26.7882,0.2299,0.87,13.2274,26.7136,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":472,"volume":537,"transactions":193,"vwap":569},"2026-07-15",26.5583,0.0965,26.5315,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":193,"vwap":576},"2026-07-14",26.4618,-0.1101,-0.41,18.9354,26.4575,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":325,"transactions":326,"vwap":582},"2026-07-13",26.5719,-0.0551,-0.21,26.5927,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-10",26.627,0.041,0.15,100,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":588,"transactions":9,"vwap":592},"2026-07-09",26.56,26.586,0.11,0.42,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":588,"transactions":9,"vwap":597},"2026-07-08",26.476,-0.197,-0.74,{"date":601,"open":222,"high":602,"low":222,"close":602,"change":603,"percent_change":604,"volume":588,"transactions":9,"vwap":602},"2026-07-07",26.673,0.065,0.24,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":588,"transactions":9,"vwap":607},"2026-07-06",26.608,0.078,0.29,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":588,"transactions":9,"vwap":613},"2026-07-02",26.41,26.53,0.317,1.21,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":377,"volume":622,"transactions":9,"vwap":620},"2026-07-01",26.22,26.3,26.213,-0.009,2100,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":139,"volume":588,"transactions":9,"vwap":625},"2026-06-30",26.222,0.084,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":588,"transactions":9,"vwap":629},"2026-06-29",26.138,-0.078,-0.3,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":635},"2026-06-26",26.17,26.216,26.15,0.165,0.63,800,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":183,"volume":588,"transactions":9,"vwap":642},"2026-06-25",26.051001,-0.074,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":-6,"volume":588,"transactions":9,"vwap":646},"2026-06-24",26.125,-0.001,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":588,"transactions":9,"vwap":650},"2026-06-23",26.126,-0.015,-0.06,{"date":654,"open":618,"high":618,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-22",26.141,-0.166,-0.63,20000,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":588,"transactions":9,"vwap":661},"2026-06-18",26.307,-0.028,-0.11,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":588,"transactions":9,"vwap":666},"2026-06-17",26.335,-0.231,-0.87,{"date":670,"open":255,"high":255,"low":671,"close":671,"change":672,"percent_change":673,"volume":588,"transactions":9,"vwap":671},"2026-06-16",26.566,0.045,0.17,{"date":675,"open":222,"high":222,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-15",26.521,0.128,0.48,600,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":438,"volume":588,"transactions":9,"vwap":682},"2026-06-12",26.393,0.048,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":124,"volume":588,"transactions":9,"vwap":687},"2026-06-11",26.35,26.345,0.105,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":353,"volume":695,"transactions":9,"vwap":693},"2026-06-10",26.31,26.34,26.24,-0.133,400,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":35,"volume":588,"transactions":9,"vwap":699},"2026-06-09",26.4,26.373,0.191,{"date":702,"open":691,"high":691,"low":703,"close":703,"change":704,"percent_change":574,"volume":705,"transactions":9,"vwap":703},"2026-06-08",26.182,-0.107,200,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":588,"transactions":9,"vwap":708},"2026-06-05",26.289,-0.203,-0.77,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":594,"volume":588,"transactions":9,"vwap":713},"2026-06-04",26.492,0.111,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":588,"transactions":9,"vwap":717},"2026-06-03",26.381,-0.085,-0.32,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":695,"transactions":9,"vwap":723},"2026-06-02",26.42,26.466,0.049,0.19,{"date":727,"open":698,"high":728,"low":698,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-01",26.417,0.004,0.02,500,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":705,"transactions":9,"vwap":735},"2026-05-29",26.32,26.413,0.151,0.57,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":264,"volume":705,"transactions":9,"vwap":740},"2026-05-28",26.262,0.178,{"date":743,"open":634,"high":634,"low":744,"close":744,"change":745,"percent_change":746,"volume":588,"transactions":9,"vwap":744},"2026-05-27",26.084,-0.071,-0.27,{"date":748,"open":636,"high":749,"low":636,"close":749,"change":750,"percent_change":751,"volume":588,"transactions":9,"vwap":749},"2026-05-26",26.155,-0.018,-0.07,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":588,"transactions":9,"vwap":754},"2026-05-22",26.173,0.153,0.59,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":588,"transactions":9,"vwap":759},"2026-05-21",26.02,-0.004,-0.02,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":588,"transactions":9,"vwap":764},"2026-05-20",26.024,0.101,0.39,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":694,"percent_change":414,"volume":588,"transactions":9,"vwap":769},"2026-05-19",25.923,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":588,"transactions":9,"vwap":772},"2026-05-18",26.056,0.115,0.44,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":588,"transactions":9,"vwap":777},"2026-05-15",25.941,-0.151,-0.58,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":700,"percent_change":156,"volume":784,"transactions":9,"vwap":783},"2026-05-14",26.12,26.091999,300,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":588,"transactions":9,"vwap":787},"2026-05-13",25.901,0.035,0.14,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":737,"volume":588,"transactions":9,"vwap":792},"2026-05-12",25.866,0.147,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":588,"transactions":9,"vwap":796},"2026-05-11",25.719,-0.041,-0.16,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":588,"transactions":9,"vwap":801},"2026-05-08",25.76,-0.076,-0.29,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":191,"volume":588,"transactions":9,"vwap":806},"2026-05-07",25.836,-0.176,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":338,"percent_change":811,"volume":588,"transactions":9,"vwap":810},"2026-05-06",26.011999,0.62,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":811,"volume":588,"transactions":9,"vwap":814},"2026-05-05",25.852,0.159,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":668,"volume":588,"transactions":9,"vwap":818},"2026-05-04",25.693,-0.226,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":531,"volume":679,"transactions":9,"vwap":823},"2026-05-01",26.01,25.919,-0.022,{"date":826,"open":777,"high":777,"low":777,"close":777,"change":827,"percent_change":56,"volume":588,"transactions":9,"vwap":777},"2026-04-30",0.306,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":631,"volume":588,"transactions":9,"vwap":830},"2026-04-29",25.635,-0.077,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":643,"percent_change":803,"volume":588,"transactions":9,"vwap":834},"2026-04-28",25.712,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":588,"transactions":9,"vwap":837},"2026-04-27",25.786,-0.089,-0.34,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":200,"percent_change":353,"volume":705,"transactions":9,"vwap":843},"2026-04-24",25.86,25.875,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":784,"transactions":9,"vwap":847},"2026-04-23",26.08,26.0049992,0.01,0.04,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":472,"volume":855,"transactions":9,"vwap":853},"2026-04-22",26.049999,25.995,0.092,700,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":598,"percent_change":860,"volume":588,"transactions":9,"vwap":859},"2026-04-21",26.09,25.903,-0.75,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":588,"transactions":9,"vwap":863},"2026-04-20",26.1,-0.012,-0.05,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":588,"transactions":9,"vwap":868},"2026-04-17",26.112,0.327,1.27,{"date":872,"open":842,"high":842,"low":873,"close":873,"change":760,"percent_change":761,"volume":855,"transactions":9,"vwap":873},"2026-04-16",25.785,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":488,"volume":731,"transactions":9,"vwap":878},"2026-04-15",25.82,25.72,25.789,0.094,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":773,"percent_change":885,"volume":705,"transactions":9,"vwap":884},"2026-04-14",25.7,25.67,25.695,0.45,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-13",25.465,25.58,0.318,1.26,1500,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":588,"transactions":9,"vwap":895},"2026-04-10",25.262,-0.122,-0.48,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":855,"transactions":9,"vwap":901},"2026-04-09",25.31,25.384,25.3,0.103,0.41,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":588,"transactions":9,"vwap":907},"2026-04-08",25.281,0.605,2.45,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":630,"percent_change":719,"volume":588,"transactions":9,"vwap":913},"2026-04-07",24.57,24.676,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":587,"volume":588,"transactions":9,"vwap":916},"2026-04-06",24.754,0.038,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":593,"volume":588,"transactions":9,"vwap":920},"2026-04-02",24.716,0.028,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":402,"volume":588,"transactions":9,"vwap":924},"2026-04-01",24.688,0.075,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":588,"transactions":9,"vwap":929},"2026-03-31",24.51,24.613,0.435,1.8,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":359,"volume":588,"transactions":9,"vwap":934},"2026-03-30",24.178,0.025,{"date":937,"open":23,"high":23,"low":23,"close":23,"change":938,"percent_change":939,"volume":588,"transactions":9,"vwap":23},"2026-03-27",-0.307,-1.26,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-26",24.7,24.46,-0.216,-0.88,1200,{"date":948,"open":913,"high":913,"low":913,"close":913,"change":949,"percent_change":950,"volume":588,"transactions":9,"vwap":913},"2026-03-25",0.125,0.51,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":803,"volume":588,"transactions":9,"vwap":953},"2026-03-24",24.551,-0.072,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":784,"transactions":9,"vwap":958},"2026-03-23",24.75,24.623,0.234,0.96,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":588,"transactions":9,"vwap":963},"2026-03-20",24.389,-0.273,-1.11,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":243,"percent_change":243,"volume":588,"transactions":9,"vwap":968},"2026-03-19",24.662,{"date":970,"open":971,"high":971,"low":968,"close":968,"change":972,"percent_change":973,"volume":705,"transactions":9,"vwap":968},"2026-03-18",24.87,-0.345,-1.38,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":225,"volume":588,"transactions":9,"vwap":976},"2026-03-17",25.007,-0.065,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":249,"percent_change":981,"volume":588,"transactions":9,"vwap":980},"2026-03-16",25.072001,0.82,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":588,"transactions":9,"vwap":984},"2026-03-13",24.869,-0.063,-0.25,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":588,"transactions":9,"vwap":990},"2026-03-12",25.02,24.932,-0.377,-1.49,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":865,"percent_change":997,"volume":588,"transactions":9,"vwap":996},"2026-03-11",25.25,25.309,-0.2,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":280,"volume":588,"transactions":9,"vwap":1000},"2026-03-10",25.359,-0.146,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-09",25.12,25.505,0.132,0.52,2500,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":588,"transactions":9,"vwap":1011},"2026-03-06",25.373,-0.219,-0.86,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":860,"volume":588,"transactions":9,"vwap":1016},"2026-03-05",25.592,-0.193,{"date":1019,"open":873,"high":873,"low":873,"close":873,"change":1020,"percent_change":1021,"volume":588,"transactions":9,"vwap":873},"2026-03-04",0.054,0.21,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":588,"transactions":9,"vwap":1024},"2026-03-03",25.731,-0.196,-0.76,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":643,"percent_change":183,"volume":588,"transactions":9,"vwap":1029},"2026-03-02",25.927,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":751,"volume":588,"transactions":9,"vwap":1032},"2026-02-27",26.00099945,-0.017,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":444,"volume":588,"transactions":9,"vwap":1036},"2026-02-26",26.018,0.009,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":588,"transactions":9,"vwap":1040},"2026-02-25",26.0090008,0.069,0.27,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":594,"volume":588,"transactions":9,"vwap":1045},"2026-02-24",25.94,0.109,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":657,"volume":243,"transactions":9,"vwap":1049},"2026-02-23",25.831,-0.164,{"date":1052,"open":853,"high":853,"low":853,"close":853,"change":1053,"percent_change":587,"volume":243,"transactions":9,"vwap":853},"2026-02-20",0.039,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":588,"transactions":9,"vwap":1056},"2026-02-19",25.956,-0.121,-0.46,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":451,"volume":243,"transactions":9,"vwap":1061},"2026-02-18",26.077,0.085,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":848,"volume":243,"transactions":9,"vwap":1065},"2026-02-17",25.992,0.002,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":848,"percent_change":849,"volume":588,"transactions":9,"vwap":1069},"2026-02-13",25.99,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":315,"percent_change":1073,"volume":243,"transactions":9,"vwap":1072},"2026-02-12",25.98,-0.82,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":588,"transactions":9,"vwap":1076},"2026-02-11",26.195,-0.011,-0.04,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":651,"percent_change":652,"volume":243,"transactions":9,"vwap":1081},"2026-02-10",26.206,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":683,"percent_change":438,"volume":588,"transactions":9,"vwap":1085},"2026-02-09",26.25,26.221,{"date":1087,"open":1088,"high":754,"low":1088,"close":754,"change":1089,"percent_change":1090,"volume":705,"transactions":9,"vwap":754},"2026-02-06",26.059999,0.472,1.84,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":588,"transactions":9,"vwap":1093},"2026-02-05",25.701,-0.422,-1.62,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":243,"transactions":9,"vwap":1098},"2026-02-04",26.123,0.169,0.65,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":422,"volume":243,"transactions":9,"vwap":1103},"2026-02-03",25.954,-0.129,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":588,"transactions":9,"vwap":1107},"2026-02-02",26.083,0.205,0.79,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":243,"transactions":9,"vwap":1112},"2026-01-30",25.878,0.024,0.09,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1058,"volume":588,"transactions":9,"vwap":1117},"2026-01-29",25.854,-0.12,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":225,"volume":243,"transactions":9,"vwap":1121},"2026-01-28",25.974,-0.069,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":444,"percent_change":1126,"volume":243,"transactions":9,"vwap":1125},"2026-01-27",26.042999,0.12,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":638,"volume":588,"transactions":9,"vwap":1129},"2026-01-26",26.013,0.164,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1122,"percent_change":746,"volume":588,"transactions":9,"vwap":1133},"2026-01-23",25.849,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":729,"percent_change":730,"volume":243,"transactions":9,"vwap":1136},"2026-01-22",25.918,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1099,"percent_change":134,"volume":588,"transactions":9,"vwap":1139},"2026-01-21",25.914,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":588,"transactions":9,"vwap":1142},"2026-01-20",25.745,-0.495,-1.89,{"date":1146,"open":693,"high":693,"low":693,"close":693,"change":1147,"percent_change":149,"volume":588,"transactions":9,"vwap":693},"2026-01-16",0.091,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":437,"volume":588,"transactions":9,"vwap":1150},"2026-01-15",26.149,0.014,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":377,"percent_change":663,"volume":588,"transactions":9,"vwap":1154},"2026-01-14",26.135,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":243,"transactions":9,"vwap":1157},"2026-01-13",26.165,-0.091,-0.35,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":588,"transactions":9,"vwap":1162},"2026-01-12",26.256,0.122,0.47,{"date":1166,"open":852,"high":1167,"low":852,"close":1167,"change":1168,"percent_change":1169,"volume":588,"transactions":9,"vwap":1167},"2026-01-09",26.134,0.229,0.88,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":402,"volume":588,"transactions":9,"vwap":1173},"2026-01-08",25.89,25.905,0.077,{"date":1176,"open":1103,"high":1103,"low":1177,"close":1177,"change":598,"percent_change":1026,"volume":588,"transactions":9,"vwap":1177},"2026-01-07",25.828,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":588,"transactions":9,"vwap":1180},"2026-01-06",26.025,0.255,0.99,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":588,"transactions":9,"vwap":1186},"2026-01-05",25.84,25.77,0.118,0.46,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":593,"volume":705,"transactions":9,"vwap":1192},"2026-01-02",25.68,25.652,0.027,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":588,"transactions":9,"vwap":1197},"2025-12-31",25.73,25.625,-0.182,-0.71,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":243,"percent_change":243,"volume":784,"transactions":9,"vwap":1204},"2025-12-30",25.798,25.818,25.807,{"date":1206,"open":1204,"high":1204,"low":1204,"close":1204,"change":1207,"percent_change":1208,"volume":588,"transactions":9,"vwap":1204},"2025-12-29",-0.058,-0.22,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":865,"volume":588,"transactions":9,"vwap":1211},"2025-12-26",25.865,-0.013,{"date":1214,"open":1112,"high":1112,"low":1112,"close":1112,"change":949,"percent_change":49,"volume":1215,"transactions":9,"vwap":1112},"2025-12-24",150324,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":243,"percent_change":243,"volume":243,"transactions":9,"vwap":1218},"2025-12-23",25.753,{"date":1220,"open":1218,"high":1218,"low":1218,"close":1218,"change":1221,"percent_change":389,"volume":588,"transactions":9,"vwap":1218},"2025-12-22",0.172,{"date":1223,"open":889,"high":1224,"low":889,"close":1225,"change":608,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-12-19",25.6,25.581,0.31,150300,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":849,"percent_change":338,"volume":588,"transactions":9,"vwap":1230},"2025-12-18",25.503,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":798,"percent_change":308,"volume":588,"transactions":9,"vwap":1233},"2025-12-17",25.463,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1158,"percent_change":1159,"volume":588,"transactions":9,"vwap":1236},"2025-12-16",25.623,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":377,"volume":588,"transactions":9,"vwap":1239},"2025-12-15",25.714,-0.008,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":997,"percent_change":710,"volume":588,"transactions":9,"vwap":1243},"2025-12-12",25.722,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":359,"percent_change":766,"volume":588,"transactions":9,"vwap":1246},"2025-12-11",25.922,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":731,"transactions":9,"vwap":1250},"2025-12-10",25.8,25.822,0.208,0.81,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":997,"volume":588,"transactions":9,"vwap":1255},"2025-12-09",25.614,-0.051,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":588,"transactions":9,"vwap":1259},"2025-12-08",25.665,-0.136,-0.53,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":338,"volume":588,"transactions":9,"vwap":1264},"2025-12-05",25.801,0.042,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1118,"volume":243,"transactions":9,"vwap":1268},"2025-12-04",25.759,-0.032,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":949,"percent_change":49,"volume":588,"transactions":9,"vwap":1272},"2025-12-03",25.791,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":588,"transactions":9,"vwap":1275},"2025-12-02",25.666,-0.025,-0.1,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":316,"volume":588,"transactions":9,"vwap":1280},"2025-12-01",25.691,-0.205,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":542,"percent_change":488,"volume":588,"transactions":9,"vwap":1284},"2025-11-28",25.896,{"date":1286,"open":1185,"high":1185,"low":1264,"close":1264,"change":959,"percent_change":1287,"volume":588,"transactions":9,"vwap":1264},"2025-11-26",0.92,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":588,"transactions":9,"vwap":1290},"2025-11-25",25.567,0.329,1.3,{"date":1294,"open":995,"high":995,"low":1295,"close":1295,"change":1130,"percent_change":1100,"volume":588,"transactions":9,"vwap":1295},"2025-11-24",25.238,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-11-21",25.19,25.073999,0.186,0.75,1800,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":807,"percent_change":1306,"volume":243,"transactions":9,"vwap":1305},"2025-11-20",24.888,-0.7,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":879,"percent_change":144,"volume":705,"transactions":9,"vwap":1310},"2025-11-19",24.95,25.063999,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":784,"transactions":9,"vwap":1314},"2025-11-18",24.9,24.97,-0.059,-0.24,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":588,"transactions":9,"vwap":1319},"2025-11-17",25.028999,-0.251,-0.99,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":588,"transactions":9,"vwap":1325},"2025-11-14",25.23,25.28,-0.049,-0.19,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":588,"transactions":9,"vwap":1330},"2025-11-13",25.329,-0.332,-1.29,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":383,"volume":588,"transactions":9,"vwap":1335},"2025-11-12",25.661,0.067,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1300,"percent_change":35,"volume":588,"transactions":9,"vwap":1339},"2025-11-11",25.594,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":35,"volume":588,"transactions":9,"vwap":1342},"2025-11-10",25.408,0.185,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":144,"volume":695,"transactions":9,"vwap":1347},"2025-11-07",25.040001,25.223,0.096,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":802,"percent_change":631,"volume":588,"transactions":9,"vwap":1351},"2025-11-06",25.127,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1147,"percent_change":472,"volume":243,"transactions":9,"vwap":1354},"2025-11-05",25.203,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":621,"percent_change":1078,"volume":243,"transactions":9,"vwap":1357},"2025-11-04",25.112,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":705,"transactions":9,"vwap":1361},"2025-11-03",25.1,25.121,-0.149,-0.59,{"date":1365,"open":1298,"high":1366,"low":1298,"close":1366,"change":750,"percent_change":751,"volume":588,"transactions":9,"vwap":1366},"2025-10-31",25.27,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1058,"volume":588,"transactions":9,"vwap":1369},"2025-10-30",25.288,-0.118,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":243,"transactions":9,"vwap":1373},"2025-10-29",25.406,-0.207,-0.81,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":588,"transactions":9,"vwap":1379},"2025-10-28",25.63,25.613,-0.043,-0.17,{"date":1383,"open":1384,"high":1385,"low":889,"close":1385,"change":1386,"percent_change":885,"volume":679,"transactions":9,"vwap":1385},"2025-10-27",25.61,25.656,0.116,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":688,"percent_change":904,"volume":588,"transactions":9,"vwap":1389},"2025-10-24",25.54,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":603,"percent_change":383,"volume":588,"transactions":9,"vwap":1393},"2025-10-23",25.35,25.435,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":719,"volume":588,"transactions":9,"vwap":1396},"2025-10-22",25.37,-0.081,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":430,"volume":784,"transactions":9,"vwap":1401},"2025-10-21",25.48,25.451,0.086,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":755,"percent_change":1406,"volume":588,"transactions":9,"vwap":1405},"2025-10-20",25.365,0.61,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":673,"volume":588,"transactions":9,"vwap":1409},"2025-10-17",25.212,0.044,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1381,"percent_change":234,"volume":705,"transactions":9,"vwap":1413},"2025-10-16",25.168,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":672,"percent_change":438,"volume":588,"transactions":9,"vwap":1416},"2025-10-15",25.338,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":383,"volume":588,"transactions":9,"vwap":1419},"2025-10-14",25.293,0.066,{"date":1422,"open":902,"high":902,"low":1423,"close":1423,"change":614,"percent_change":870,"volume":705,"transactions":9,"vwap":1423},"2025-10-13",25.227,{"date":1425,"open":995,"high":995,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":695,"transactions":9,"vwap":1426},"2025-10-10",24.91,-0.452,-1.78,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":271,"volume":588,"transactions":9,"vwap":1431},"2025-10-09",25.362,-0.138,{"date":1434,"open":1400,"high":1435,"low":1400,"close":1435,"change":1436,"percent_change":139,"volume":705,"transactions":9,"vwap":1435},"2025-10-08",25.5,0.081,{"date":1438,"open":1439,"high":1439,"low":1396,"close":1440,"change":977,"percent_change":225,"volume":639,"transactions":9,"vwap":1440},"2025-10-07",25.428,25.419,{"date":1442,"open":1435,"high":1443,"low":1444,"close":1444,"change":750,"percent_change":751,"volume":731,"transactions":9,"vwap":1444},"2025-10-06",25.52,25.484,{"date":1446,"open":1389,"high":1447,"low":1435,"close":1448,"change":1449,"percent_change":1109,"volume":1450,"transactions":9,"vwap":1448},"2025-10-03",25.55,25.502,0.2,1700,{"date":1452,"open":1325,"high":1453,"low":1325,"close":1454,"change":1455,"percent_change":1327,"volume":695,"transactions":9,"vwap":1454},"2025-10-02",25.32,25.302,-0.048,{"date":1457,"open":1458,"high":1392,"low":1458,"close":1392,"change":1336,"percent_change":1042,"volume":1459,"transactions":9,"vwap":1392},"2025-10-01",25.239,3600,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":904,"volume":705,"transactions":9,"vwap":1463},"2025-09-30",25.18,25.283,0.102,{"date":1466,"open":1004,"high":1467,"low":1004,"close":1468,"change":1469,"percent_change":109,"volume":679,"transactions":9,"vwap":1468},"2025-09-29",25.199,25.181,-0.003,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":773,"percent_change":1188,"volume":588,"transactions":9,"vwap":1472},"2025-09-26",25.184,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":191,"volume":679,"transactions":9,"vwap":1476},"2025-09-25",25.13,25.069,-0.171,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":784,"transactions":9,"vwap":1481},"2025-09-24",25.36,25.24,-0.113,-0.45,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":200,"percent_change":414,"volume":705,"transactions":9,"vwap":1487},"2025-09-23",25.44,25.353,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":672,"percent_change":438,"volume":705,"transactions":9,"vwap":1491},"2025-09-22",25.45,25.483,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":885,"volume":695,"transactions":9,"vwap":1495},"2025-09-19",25.345,25.438,0.113,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1118,"volume":588,"transactions":9,"vwap":1499},"2025-09-18",25.325,-0.031,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":797,"percent_change":798,"volume":784,"transactions":9,"vwap":1504},"2025-09-17",25.43,25.356,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":848,"volume":1511,"transactions":9,"vwap":1509},"2025-09-16",25.375,25.41,25.397,0.003,6700,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":588,"transactions":9,"vwap":1515},"2025-09-15",25.47,25.394,-0.111,-0.44,{"date":1519,"open":1400,"high":1005,"low":1400,"close":1005,"change":1520,"percent_change":1521,"volume":705,"transactions":9,"vwap":1005},"2025-09-12",-0.045,-0.18,{"date":1523,"open":1524,"high":1525,"low":1447,"close":1447,"change":1526,"percent_change":519,"volume":1527,"transactions":9,"vwap":1447},"2025-09-11",25.569,25.59,0.176,12500,{"date":1529,"open":1530,"high":1509,"low":1453,"close":1531,"change":1532,"percent_change":1533,"volume":679,"transactions":9,"vwap":1531},"2025-09-10",25.383,25.374,0.341,1.36,{"date":1535,"open":1536,"high":1537,"low":989,"close":1537,"change":1269,"percent_change":200,"volume":855,"transactions":9,"vwap":1537},"2025-09-09",25.028,25.033001,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":1544,"volume":855,"transactions":9,"vwap":1541},"2025-09-08",25.030001,25.065001,25.01,0.133,0.53,{"date":1546,"open":990,"high":990,"low":990,"close":990,"change":1547,"percent_change":225,"volume":705,"transactions":9,"vwap":990},"2025-09-05",-0.064,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":638,"volume":731,"transactions":9,"vwap":1551},"2025-09-04",24.99,24.996,0.1562,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":109,"volume":1558,"transactions":9,"vwap":1556},"2025-09-03",24.83,24.8398,-0.0029,107,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1159,"volume":1564,"transactions":9,"vwap":1562},"2025-09-02",24.77,24.8427,-0.0863,178,{"date":1566,"open":1426,"high":1567,"low":1568,"close":1569,"change":745,"percent_change":183,"volume":1570,"transactions":9,"vwap":1569},"2025-08-29",24.94,24.9085,24.929,1815,{"date":175,"open":62,"high":62,"low":62,"close":62,"change":243,"percent_change":243,"volume":243,"transactions":9,"vwap":62}]