[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSML":3,"homepage-market-summary":29,"stock-historical-FSML":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSML","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 Small Cap Enhanced ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3939,0.11564,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.36,29.5,29.27,28.9993,0.3607,1.24,1096.50124,31.18,23.904,42249.70764548276,75,203,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},42250,8576690.652033,17.44,"2025-12-09",[179,182,191,198,206,215,224,232,240,248,257,267,274,281,289,298,306,313,321,329,337,345,354,362,371,379,387,396,402,411,420,428,436,444,454,461,468,475,482,491,498,506,513,521,529,536,544,551,558,566,572,580,589,597,604,612,622,630,637,645,652,657,663,668,675,680,686,693,700,705,713,721,728,734,741,747,753,759,767,773,781,787,795,802,807,813,821,828,836,842,849,856,863,869,875,880,884,890,895,901,907,911,918,921,927,934,940,944,950,954,959,964,969,976,982,988,994,999,1004,1010,1016,1022,1028,1035,1042,1048,1053,1058,1062,1069,1073,1077,1082,1088,1092,1098,1103,1107,1113,1118,1123,1131,1137,1142,1147,1152,1159,1165,1170,1175,1180,1187,1192,1196,1200,1206,1211,1217,1223,1228,1234,1240,1244,1251,1256,1261,1266,1271,1276,1284,1290,1295,1299,1304,1309,1313,1320,1325,1331,1336,1340,1346,1352,1357,1361,1366,1371,1376,1381,1386,1391,1396,1401,1405,1409,1414,1419,1423,1427,1431,1435,1439,1443],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},22,29.374,{"date":183,"open":184,"high":185,"low":184,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",28.97,29.03,0.1715,0.59,890.1303,23,29.005,{"date":192,"open":184,"high":184,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":189,"vwap":197},"2026-09-30",28.8278,-0.1531,-0.53,207656.0963,28.9596,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",28.9809,-0.0907,-0.31,15.0963,14,28.9703,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",29.16,29.0716,-0.1664,-0.57,916.0963,19,29.1572,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",29.2,29.238,0.0813,0.28,390.0963,17,29.198,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":180,"vwap":231},"2026-09-24",29.17,29.1567,0.0215,0.07,1122.1303,29.1684,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":213,"vwap":239},"2026-09-23",29.61,29.1352,-0.5087,-1.72,1649.0963,29.2571,{"date":241,"open":234,"high":242,"low":234,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",29.6439,0.1318,0.45,413.0963,15,29.6095,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",29.54,29.5121,0.1797,0.61,216.0963,16,29.5325,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",29.28,29.3324,29.21,-0.3044,-1.03,1577.0963,20,29.2506,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":131,"volume":272,"transactions":213,"vwap":273},"2026-09-17",29.67,29.6368,0.2294,452.0963,29.6806,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":265,"transactions":279,"vwap":280},"2026-09-16",29.4074,0.0366,0.12,13,29.5908,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":279,"vwap":288},"2026-09-15",29.46,29.3708,-0.204,-0.69,389,29.4606,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",29.62,29.5748,-0.1766,-0.59,462,12,29.6177,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":255,"vwap":305},"2026-09-11",29.78,29.7514,0.1863,0.63,239,29.7861,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":263,"volume":311,"transactions":213,"vwap":312},"2026-09-10",29.749,29.5651,-0.3071,862,29.6369,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":279,"vwap":320},"2026-09-09",29.87,29.8722,-0.2429,-0.81,1450,29.8704,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":279,"vwap":328},"2026-09-08",30.26,30.1151,-0.2004,-0.66,513,30.258,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":64,"vwap":336},"2026-09-04",30.2,30.3155,0.1649,0.55,3182,30.2042,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":246,"vwap":344},"2026-09-03",30.125,30.1506,0.0906,0.3,1102,30.1335,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":265,"vwap":353},"2026-09-02",30.07,29.9039,30.06,0.4254,1.44,1047,30.0266,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":311,"transactions":360,"vwap":361},"2026-09-01",30.05,29.6346,-0.391,-1.3,18,29.8307,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":246,"vwap":370},"2026-08-31",30.1786,29.94,30.0256,-0.1909,-0.63,14846,29.9544,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",30.2165,-0.3128,-1.02,8,10,30.4066,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":246,"vwap":386},"2026-08-27",30.405,30.5293,0.0693,0.23,358,30.6675,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":255,"vwap":395},"2026-08-26",30.4397,30.46,30.2608,0.1,0.33,1195,31.1496,{"date":397,"open":398,"high":399,"low":331,"close":399,"change":392,"percent_change":393,"volume":400,"transactions":255,"vwap":401},"2026-08-25",30.28,30.36,1371,30.2673,{"date":403,"open":404,"high":404,"low":405,"close":323,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",30.43,30.14,-0.1756,-0.58,1939,36,30.7654,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":213,"vwap":419},"2026-08-21",30.3153,30.4356,30.16,0.3365,1.12,1077,30.4663,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":189,"vwap":427},"2026-08-20",30.33,30.0991,-0.4092,-1.34,386,30.2496,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":246,"vwap":435},"2026-08-19",31,30.5083,-0.0464,-0.15,546.958,30.8653,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":222,"vwap":443},"2026-08-18",30.64,30.5547,-0.4898,-1.58,539,30.9012,{"date":445,"open":430,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",31.15,30.94,31.0445,-0.1355,-0.43,3549,26,31.0529,{"date":455,"open":456,"high":24,"low":456,"close":24,"change":457,"percent_change":458,"volume":459,"transactions":360,"vwap":460},"2026-08-14",31.1,0.1976,0.64,641.967846,31.1126,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":392,"volume":466,"transactions":246,"vwap":467},"2026-08-13",31.02,30.9824,0.0295,156.161,31.0053,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":136,"volume":473,"transactions":246,"vwap":474},"2026-08-12",30.99,30.9529,0.2021,517.032,30.9802,{"date":476,"open":470,"high":470,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":255,"vwap":481},"2026-08-11",30.7508,0.0606,0.2,603,30.8175,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",30.79,30.6902,-0.1298,-0.42,2016.188813,39,30.772,{"date":492,"open":390,"high":493,"low":390,"close":493,"change":494,"percent_change":44,"volume":495,"transactions":496,"vwap":497},"2026-08-07",30.82,0.3051,3419,38,30.6856,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":296,"vwap":505},"2026-08-06",30.68,30.5149,-0.1259,-0.41,11411,30.6247,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":407,"volume":511,"transactions":377,"vwap":512},"2026-08-05",30.9615,30.6408,-0.1777,377,30.7879,{"date":514,"open":390,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":222,"vwap":520},"2026-08-04",30.8185,30.22,0.6766,2.24,1532,30.5998,{"date":522,"open":523,"high":524,"low":269,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":360,"vwap":528},"2026-08-03",29.97,30.1419,0.5226,1.76,795,29.8945,{"date":530,"open":269,"high":269,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":246,"vwap":535},"2026-07-31",29.6193,-0.1822,-0.61,30751,29.6698,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":222,"vwap":543},"2026-07-30",29.56,29.8015,0.4691,1.6,992,29.5971,{"date":545,"open":546,"high":546,"low":260,"close":260,"change":547,"percent_change":548,"volume":549,"transactions":296,"vwap":550},"2026-07-29",29.83,-0.6776,-2.26,415,29.8133,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":222,"vwap":557},"2026-07-28",30.01,-0.03,-0.1,299,30.066,{"date":559,"open":415,"high":415,"low":560,"close":561,"change":562,"percent_change":37,"volume":563,"transactions":564,"vwap":565},"2026-07-27",29.96,30.04,0.2174,976.25528,29,30.0325,{"date":567,"open":553,"high":553,"low":568,"close":568,"change":569,"percent_change":555,"volume":570,"transactions":255,"vwap":571},"2026-07-24",29.8226,-0.0292,496,30.0285,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":377,"vwap":579},"2026-07-23",29.82,29.8518,-0.2647,-0.88,456,29.8205,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":279,"vwap":588},"2026-07-22",30.699,30.7,30.1165,-0.219,-0.72,767,30.6951,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":246,"vwap":596},"2026-07-21",30.19,30.3355,0.4965,1.66,10040,30.2558,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":533,"volume":602,"transactions":377,"vwap":603},"2026-07-20",29.95,29.839,-0.1837,385.935234,29.9569,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":204,"vwap":611},"2026-07-17",29.9,30.0227,-0.0603,-0.2,630,29.9079,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":202,"volume":619,"transactions":620,"vwap":621},"2026-07-16",30.27,30.4,30,30.083,-0.0923,2138.02532,28,30.2486,{"date":623,"open":624,"high":625,"low":523,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":213,"vwap":629},"2026-07-15",30.095,30.1753,0.1626,0.54,1246,30.0896,{"date":631,"open":356,"high":356,"low":546,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":360,"vwap":636},"2026-07-14",30.0127,0.1233,0.41,2181,29.9908,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":360,"vwap":644},"2026-07-13",29.88,29.8894,-0.2326,-0.77,712.5,29.9513,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",30.1,30.122,-0.136,-0.45,600,{"date":653,"open":516,"high":328,"low":516,"close":328,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":328},"2026-07-09",0.597,2.01,400,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":656,"transactions":9,"vwap":660},"2026-07-08",29.53,29.661,-0.292,-0.97,{"date":664,"open":405,"high":405,"low":665,"close":665,"change":666,"percent_change":667,"volume":656,"transactions":9,"vwap":665},"2026-07-07",29.953,-0.398,-1.31,{"date":669,"open":390,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",30.525,30.351,0.311,1.04,700,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":533,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-02",30.040001,-1.99,800,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-01",30.65,-0.293,-0.95,900,{"date":687,"open":688,"high":470,"low":689,"close":690,"change":126,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-30",30.793,30.63,30.943,1.31,1167500,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-29",30.31,30.543,0.263,0.87,200,{"date":701,"open":398,"high":398,"low":398,"close":398,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":398},"2026-06-26",-0.043,-0.14,100,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-25",30.21,30.57,30.323,0.326,1.09,1100,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":51,"volume":720,"transactions":9,"vwap":718},"2026-06-24",30.15,30.32,29.85,29.997,0.147,2100,{"date":722,"open":723,"high":717,"low":724,"close":717,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-06-23",29.616,29.38,-0.358,-1.19,2200,{"date":729,"open":730,"high":730,"low":415,"close":731,"change":732,"percent_change":37,"volume":733,"transactions":9,"vwap":731},"2026-06-22",30.304,30.208,0.218,1300,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-18",29.751,29.99,0.599,2.04,3300,{"date":742,"open":546,"high":523,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",29.391,-0.151,-0.51,2400,{"date":748,"open":717,"high":717,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-16",29.542,-0.249,-0.84,1400,{"date":754,"open":591,"high":591,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-15",29.791,0.101,0.34,1800,{"date":760,"open":234,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-12",29.738,29.52,29.69,0.357,1.22,2600,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":172,"transactions":9,"vwap":770},"2026-06-11",28.701,29.333,0.948,3.34,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-10",28.66,28.69,28.385,-0.321,-1.12,1900,{"date":782,"open":783,"high":226,"low":784,"close":784,"change":785,"percent_change":786,"volume":727,"transactions":9,"vwap":784},"2026-06-09",28.77,28.706,0.206,0.72,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":786,"volume":794,"transactions":9,"vwap":792},"2026-06-08",28.49,28.639,28.43,28.5,0.205,1500,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",29.040001,28.295,-0.905,-3.1,3200,{"date":803,"open":783,"high":217,"low":783,"close":217,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":217},"2026-06-04",0.454,1.58,500,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":679,"transactions":9,"vwap":810},"2026-06-03",28.98,28.746,-0.317,-1.09,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-02",28.875,29.07,29.063,0.332,1.16,1200,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":733,"transactions":9,"vwap":825},"2026-06-01",28.759,28.65,28.731,-0.064,-0.22,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":684,"volume":835,"transactions":9,"vwap":833},"2026-05-29",28.87,28.92,28.73,28.795,-0.275,1237200,{"date":837,"open":838,"high":839,"low":838,"close":816,"change":840,"percent_change":841,"volume":820,"transactions":9,"vwap":816},"2026-05-28",28.691,29.15,0.227,0.79,{"date":843,"open":844,"high":184,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-27",28.8,28.843,-0.077,-0.27,1700,{"date":850,"open":851,"high":831,"low":852,"close":831,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":831},"2026-05-26",28.7,28.68,0.639,2.26,2800,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":766,"transactions":9,"vwap":860},"2026-05-22",28.4,28.17,28.281,0.214,0.76,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":44,"volume":868,"transactions":9,"vwap":866},"2026-05-21",27.75,28.066999,0.277,2000,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":651,"transactions":9,"vwap":872},"2026-05-20",27.68,27.79,0.746,2.76,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":577,"volume":712,"transactions":9,"vwap":878},"2026-05-19",27.21,27.044001,-0.241,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":503,"volume":704,"transactions":9,"vwap":882},"2026-05-18",27.285,-0.113,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":794,"transactions":9,"vwap":887},"2026-05-15",27.46,27.398,-0.658,-2.35,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":51,"volume":699,"transactions":9,"vwap":893},"2026-05-14",28.08,28.056,0.136,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":704,"transactions":9,"vwap":898},"2026-05-13",27.9,27.92,-0.104,-0.37,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":699,"transactions":9,"vwap":904},"2026-05-12",27.89,28.024,-0.375,-1.32,{"date":908,"open":792,"high":792,"low":909,"close":909,"change":910,"percent_change":703,"volume":699,"transactions":9,"vwap":909},"2026-05-11",28.399,-0.039,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-08",28.39,28.438,0.276,0.98,72300,{"date":919,"open":859,"high":859,"low":920,"close":920,"change":661,"percent_change":263,"volume":699,"transactions":9,"vwap":920},"2026-05-07",28.162,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":685,"transactions":9,"vwap":924},"2026-05-06",28.31,28.454,0.149,0.53,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":656,"transactions":9,"vwap":931},"2026-05-05",28.29,28.38,28.305,0.411,1.47,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":699,"transactions":9,"vwap":937},"2026-05-04",27.88,27.894,-0.146,-0.52,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":278,"volume":704,"transactions":9,"vwap":942},"2026-05-01",28.040001,0.035,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":739,"volume":949,"transactions":9,"vwap":947},"2026-04-30",27.76,28.0049992,0.561,864700,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":202,"volume":704,"transactions":9,"vwap":952},"2026-04-29",27.444,-0.085,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":704,"transactions":9,"vwap":956},"2026-04-28",27.529,-0.262,-0.94,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":704,"transactions":9,"vwap":961},"2026-04-27",27.791,-0.015,-0.05,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":334,"volume":699,"transactions":9,"vwap":967},"2026-04-24",27.78,27.806,0.153,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":503,"volume":975,"transactions":9,"vwap":972},"2026-04-23",27.57,27.653,27.54,-0.114,300,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":862,"volume":981,"transactions":9,"vwap":979},"2026-04-22",27.69,27.767,0.21,4400,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":699,"transactions":9,"vwap":985},"2026-04-21",27.77,27.557,-0.197,-0.71,{"date":989,"open":946,"high":946,"low":990,"close":991,"change":992,"percent_change":993,"volume":806,"transactions":9,"vwap":991},"2026-04-20",27.71,27.754,0.188,0.68,{"date":995,"open":865,"high":865,"low":996,"close":996,"change":997,"percent_change":998,"volume":699,"transactions":9,"vwap":996},"2026-04-17",27.566,0.664,2.47,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":702,"percent_change":1003,"volume":699,"transactions":9,"vwap":1002},"2026-04-16",26.83,26.902,-0.16,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":975,"transactions":9,"vwap":1007},"2026-04-15",26.91,26.945,0.069,0.26,{"date":1011,"open":1012,"high":1013,"low":1001,"close":1013,"change":1014,"percent_change":1015,"volume":975,"transactions":9,"vwap":1013},"2026-04-14",26.87,26.876,0.472,1.79,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":656,"transactions":9,"vwap":1019},"2026-04-13",26.24,26.404,0.414,1.59,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":704,"transactions":9,"vwap":1025},"2026-04-10",25.96,25.99,-0.098,-0.38,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-09",25.89,26.087999,0.228,0.88,20900,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":699,"transactions":9,"vwap":1039},"2026-04-08",25.87,25.77,25.86,0.792,3.16,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":704,"transactions":9,"vwap":1045},"2026-04-07",24.91,25.068001,-0.027,-0.11,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":136,"volume":699,"transactions":9,"vwap":1051},"2026-04-06",25.11,25.094999,0.165,{"date":1054,"open":1044,"high":1055,"low":1044,"close":1055,"change":1056,"percent_change":1057,"volume":699,"transactions":9,"vwap":1055},"2026-04-02",24.93,-0.029,-0.12,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":673,"volume":704,"transactions":9,"vwap":1060},"2026-04-01",24.959,0.258,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-31",24.3,24.701,0.797,3.33,49700,{"date":1070,"open":25,"high":25,"low":25,"close":25,"change":1071,"percent_change":1072,"volume":704,"transactions":9,"vwap":25},"2026-03-30",-0.291,-1.2,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":678,"volume":704,"transactions":9,"vwap":1075},"2026-03-27",24.195,-0.492,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":704,"transactions":9,"vwap":1079},"2026-03-26",24.687,-0.365,-1.46,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":651,"transactions":9,"vwap":1085},"2026-03-25",25.049999,25.052,0.322,1.3,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":926,"volume":704,"transactions":9,"vwap":1090},"2026-03-24",24.73,0.131,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":699,"transactions":9,"vwap":1095},"2026-03-23",24.79,24.599,0.533,2.21,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":704,"transactions":9,"vwap":1100},"2026-03-20",24.066,-0.608,-2.46,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":58,"volume":704,"transactions":9,"vwap":1105},"2026-03-19",24.674,0.291,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":855,"transactions":9,"vwap":1110},"2026-03-18",24.65,24.383,-0.339,-1.37,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":131,"volume":674,"transactions":9,"vwap":1116},"2026-03-17",24.66,24.722,0.192,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":704,"transactions":9,"vwap":1120},"2026-03-16",24.53,0.201,0.83,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-03-13",24.31,24.329,24.28,-0.096,-0.39,9300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":195,"percent_change":1136,"volume":975,"transactions":9,"vwap":1135},"2026-03-12",24.5,24.51,24.425,-2.12,{"date":1138,"open":1055,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":450,"volume":975,"transactions":9,"vwap":1139},"2026-03-11",24.955,24.9,-0.107,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":555,"volume":699,"transactions":9,"vwap":1145},"2026-03-10",25.12,25.062,-0.025,{"date":1148,"open":1149,"high":1150,"low":1134,"close":1150,"change":1151,"percent_change":88,"volume":820,"transactions":9,"vwap":1150},"2026-03-09",24.61,25.087,0.253,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":679,"transactions":9,"vwap":1156},"2026-03-06",25.1,24.83,24.834,-0.673,-2.64,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":806,"transactions":9,"vwap":1162},"2026-03-05",25.36,25.507,-0.568,-2.18,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":704,"transactions":9,"vwap":1167},"2026-03-04",26.075001,0.323,1.25,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":704,"transactions":9,"vwap":1172},"2026-03-03",25.752,-0.495,-1.89,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":51,"volume":704,"transactions":9,"vwap":1178},"2026-03-02",25.93,26.247,0.127,{"date":1181,"open":1177,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-02-27",26.12,25.92,-0.588,-2.2,865300,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":704,"transactions":9,"vwap":1189},"2026-02-26",26.708,0.203,0.77,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":698,"volume":704,"transactions":9,"vwap":1194},"2026-02-25",26.505,0.229,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":158,"volume":704,"transactions":9,"vwap":1198},"2026-02-24",26.276,0.194,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-23",26.082001,-0.534,-2.01,0,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":704,"transactions":9,"vwap":1208},"2026-02-20",26.616,-0.097,-0.36,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":-6,"volume":1216,"transactions":9,"vwap":1214},"2026-02-19",26.54,26.713,-0.001,12700,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":651,"transactions":9,"vwap":1220},"2026-02-18",26.6,26.714,0.148,0.56,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":554,"volume":699,"transactions":9,"vwap":1226},"2026-02-17",26.62,26.566,-0.009,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":727,"transactions":9,"vwap":1231},"2026-02-13",26.8,26.575,0.345,1.32,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":975,"transactions":9,"vwap":1237},"2026-02-12",26.38,26.23,-0.486,-1.82,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":609,"volume":975,"transactions":9,"vwap":1242},"2026-02-11",26.716,-0.054,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":780,"transactions":9,"vwap":1248},"2026-02-10",26.919,27,26.77,-0.068,-0.25,{"date":1252,"open":1225,"high":1253,"low":1254,"close":1253,"change":1121,"percent_change":1255,"volume":679,"transactions":9,"vwap":1253},"2026-02-09",26.838,26.608,0.75,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":704,"transactions":9,"vwap":1258},"2026-02-06",26.637,0.988,3.85,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":450,"percent_change":1265,"volume":780,"transactions":9,"vwap":1264},"2026-02-05",25.74,25.649,-1.65,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":704,"transactions":9,"vwap":1268},"2026-02-04",26.079,-0.252,-0.96,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":704,"transactions":9,"vwap":1273},"2026-02-03",26.331,0.071,0.27,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":819,"volume":1283,"transactions":9,"vwap":1281},"2026-02-02",26.02,26.37,25.98,26.26,0.301,6200,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":586,"volume":1289,"transactions":9,"vwap":1287},"2026-01-30",25.83,25.959,-0.188,22400,{"date":1291,"open":452,"high":1292,"low":1025,"close":1292,"change":1293,"percent_change":1294,"volume":806,"transactions":9,"vwap":1292},"2026-01-29",26.147,0.157,0.6,{"date":1296,"open":1297,"high":1182,"low":1025,"close":1025,"change":986,"percent_change":1298,"volume":746,"transactions":9,"vwap":1025},"2026-01-28",26.1,-0.75,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1046,"percent_change":555,"volume":1303,"transactions":9,"vwap":1302},"2026-01-27",26.13,26.187,1600,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":704,"transactions":9,"vwap":1306},"2026-01-26",26.214,0.014,0.05,{"date":1310,"open":1236,"high":1236,"low":1311,"close":1311,"change":211,"percent_change":1312,"volume":651,"transactions":9,"vwap":1311},"2026-01-23",26.2,-2.13,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1248,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1248},"2026-01-22",27.01,26.69,0.114,0.43,11800,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":699,"transactions":9,"vwap":1322},"2026-01-21",26.656,0.586,2.25,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":172,"transactions":9,"vwap":1328},"2026-01-20",26.17,26.07,-0.394,-1.49,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1057,"volume":794,"transactions":9,"vwap":1334},"2026-01-16",26.61,26.464,-0.031,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":819,"volume":704,"transactions":9,"vwap":1338},"2026-01-15",26.495,0.304,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1091,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-14",26.14,26.191,0.5,134600,{"date":1347,"open":1018,"high":1018,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-13",26.059999,-0.127,-0.48,2543900,{"date":1353,"open":1354,"high":1311,"low":1355,"close":1302,"change":702,"percent_change":1003,"volume":1356,"transactions":9,"vwap":1302},"2026-01-12",26.105,26.070999,4900,{"date":1358,"open":1237,"high":1237,"low":1237,"close":1237,"change":1359,"percent_change":765,"volume":1360,"transactions":9,"vwap":1237},"2026-01-09",0.317,1139500,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1205,"transactions":9,"vwap":1363},"2026-01-08",25.913,0.314,1.23,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":704,"transactions":9,"vwap":1368},"2026-01-07",25.599,-0.084,-0.33,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1205,"transactions":9,"vwap":1373},"2026-01-06",25.683,0.337,1.33,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":704,"transactions":9,"vwap":1378},"2026-01-05",25.346,0.455,1.83,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":704,"transactions":9,"vwap":1383},"2026-01-02",24.891,0.237,0.96,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":704,"transactions":9,"vwap":1388},"2025-12-31",24.654,-0.116,-0.47,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1205,"transactions":9,"vwap":1393},"2025-12-30",24.77,-0.168,-0.67,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":704,"transactions":9,"vwap":1398},"2025-12-29",24.938,-0.161,-0.64,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":195,"volume":704,"transactions":9,"vwap":1403},"2025-12-26",25.099001,-0.134,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":151,"volume":1205,"transactions":9,"vwap":1407},"2025-12-24",25.233,0.088,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":704,"transactions":9,"vwap":1411},"2025-12-23",25.145,-0.153,-0.6,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":916,"volume":699,"transactions":9,"vwap":1417},"2025-12-22",25.375,25.298,0.245,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1293,"percent_change":303,"volume":704,"transactions":9,"vwap":1422},"2025-12-19",25.02,25.052999,{"date":1424,"open":64,"high":64,"low":1425,"close":1425,"change":1121,"percent_change":1426,"volume":704,"transactions":9,"vwap":1425},"2025-12-18",24.896,0.81,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":667,"volume":1205,"transactions":9,"vwap":1429},"2025-12-17",24.695,-0.328,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":827,"volume":699,"transactions":9,"vwap":1433},"2025-12-16",25.023001,-0.056,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":987,"volume":1205,"transactions":9,"vwap":1437},"2025-12-15",25.079,-0.18,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":673,"volume":704,"transactions":9,"vwap":1441},"2025-12-12",25.259,0.259,{"date":177,"open":64,"high":64,"low":64,"close":64,"change":1205,"percent_change":1205,"volume":1205,"transactions":9,"vwap":64}]