[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYA":3,"homepage-market-summary":27,"stock-historical-SPYA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYA","2026-10-06",{"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},"Twin Oak Endure ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3378,0.105175,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.1314,30.9393,0.1921,0.62,10.9504,31.1709,25.79,212.076725164,99.3,338,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.97,361,122119.181291,23.37,"2025-06-03",[180,183,190,199,206,212,219,226,232,238,245,252,258,266,272,278,285,290,296,302,308,314,322,328,336,342,349,355,360,365,371,377,384,389,396,403,409,416,422,429,435,441,449,456,462,469,476,483,490,496,502,507,512,517,523,531,537,543,550,557,563,569,575,580,584,589,593,598,602,607,612,617,622,626,631,635,640,645,650,655,660,665,670,676,681,688,693,697,700,705,710,717,721,726,731,735,740,745,749,754,759,764,769,773,778,783,788,792,797,801,808,815,821,825,829,834,838,842,847,852,857,862,867,872,877,882,888,894,898,902,905,910,913,919,924,929,933,939,943,946,951,956,960,964,968,972,977,981,989,995,999,1004,1008,1012,1016,1020,1025,1030,1034,1039,1044,1048,1052,1056,1060,1065,1071,1077,1084,1089,1094,1099,1103,1108,1112,1116,1120,1125,1130,1137,1143,1146,1149,1153,1156,1162,1167,1171,1175,1179,1182,1187,1192,1195,1199,1204,1209,1213,1217,1224,1230,1234,1238,1241,1247,1252,1258,1261,1266,1272,1279,1285,1290,1296,1299,1304,1307,1313,1316,1321,1324,1329,1335,1338,1342,1344,1346,1350,1353,1358,1363,1368,1372,1377,1383,1387,1392,1397,1400,1404,1409,1412,1417,1423,1428,1432,1436,1441,1446,1450,1452,1456,1460,1465,1470,1474,1479,1481,1484,1488,1492,1496,1500,1506,1509,1513,1517,1520,1524,1530,1536,1542,1545,1550,1555,1559,1563,1567,1572,1577,1581,1586,1590,1593,1597,1602,1606,1610,1615,1619,1622,1627,1633,1637,1642,1645,1650,1655,1660,1667,1672,1675,1679,1685,1689,1693,1697,1701,1706,1712,1717,1721,1727,1730,1734,1738,1742,1746,1749,1754,1758,1763,1766,1771,1774,1777,1780,1783,1788,1793,1797,1801,1805,1811,1814,1818,1824,1831],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},10,31.0714,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0.1733,0.56,16.9504,11,30.8545,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",30.87,30.766,0.2036,0.67,413.9951,20,30.7725,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":181,"vwap":205},"2026-10-01",30.5624,0.0045,0.01,10.9951,30.4905,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":204,"transactions":181,"vwap":211},"2026-09-30",30.5579,-0.018,-0.06,30.6039,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":181,"vwap":218},"2026-09-29",30.5759,-0.0441,-0.14,11.9951,30.5686,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":93,"volume":223,"transactions":224,"vwap":225},"2026-09-28",30.62,-0.2363,13.696399,12,30.6485,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":217,"transactions":224,"vwap":231},"2026-09-25",30.8563,0.1386,0.45,30.7207,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":204,"transactions":181,"vwap":237},"2026-09-24",30.7177,0.0075,0.02,30.599,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":79,"volume":242,"transactions":243,"vwap":244},"2026-09-23",30.7102,-0.2432,14.9951,13,30.796,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":243,"vwap":251},"2026-09-22",30.9534,-0.0079,-0.03,12.9951,30.9354,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":250,"transactions":224,"vwap":257},"2026-09-21",30.9613,0.475,1.56,30.5631,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",30.4863,0.0122,0.04,18.174891,18,30.436,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":204,"transactions":181,"vwap":271},"2026-09-17",30.4741,0.3195,1.06,30.386,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":181,"transactions":181,"vwap":277},"2026-09-16",30.1546,-0.0296,-0.1,30.297,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":224,"vwap":284},"2026-09-15",30.1842,-0.2266,-0.75,21.9951,30.2185,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":104,"volume":250,"transactions":224,"vwap":289},"2026-09-14",30.4108,-0.1468,30.3478,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":217,"transactions":224,"vwap":295},"2026-09-11",30.5576,0.2409,0.79,30.5516,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":243,"vwap":298},"2026-09-10",30.3167,-0.1727,-0.57,18.9951,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":217,"transactions":224,"vwap":307},"2026-09-09",30.4894,-0.1298,-0.42,30.4681,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":204,"transactions":181,"vwap":313},"2026-09-08",30.6192,-0.187,-0.61,30.6141,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-04",30.8062,-0.1157,-0.37,16.185515,15,30.8293,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":171,"volume":326,"transactions":188,"vwap":327},"2026-09-03",30.9219,0.3066,15.9951,30.7937,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-02",30.6153,0.1505,0.49,22.9951,14,30.6375,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":93,"volume":340,"transactions":188,"vwap":341},"2026-09-01",30.4648,-0.2353,11.1581,30.4624,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":114,"volume":346,"transactions":347,"vwap":348},"2026-08-31",30.7001,-0.098,29.9951,17,30.6824,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":155,"volume":353,"transactions":334,"vwap":354},"2026-08-28",30.7981,-0.0732,16.18499,30.843,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":20,"volume":326,"transactions":224,"vwap":359},"2026-08-27",30.8713,0.1895,30.6672,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":249,"volume":217,"transactions":188,"vwap":364},"2026-08-26",30.6818,-0.0086,30.631,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":188,"transactions":188,"vwap":370},"2026-08-25",30.6904,0.0929,0.3,30.6748,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":250,"transactions":224,"vwap":376},"2026-08-24",30.5975,-0.0887,-0.29,30.5574,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":243,"vwap":383},"2026-08-21",30.6862,0.129,0.42,13.181563,30.5597,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":79,"volume":181,"transactions":181,"vwap":388},"2026-08-20",30.5572,-0.2425,30.6026,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":181,"vwap":395},"2026-08-19",30.7997,0.0464,0.15,10.9303,30.8385,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":181,"vwap":402},"2026-08-18",30.7533,-0.2162,-0.7,10.9627,30.7362,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":104,"volume":407,"transactions":243,"vwap":408},"2026-08-17",30.9695,-0.1506,21.9627,31.0501,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":320,"vwap":415},"2026-08-14",31.1201,-0.0508,-0.16,23.9627,31.1439,{"date":417,"open":22,"high":22,"low":22,"close":22,"change":418,"percent_change":419,"volume":420,"transactions":334,"vwap":421},"2026-08-13",0.1871,0.6,62.9627,31.1524,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":243,"vwap":428},"2026-08-12",30.9838,0.0769,0.25,13.9627,30.9304,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":114,"volume":433,"transactions":188,"vwap":434},"2026-08-11",30.9069,-0.0984,11.9627,30.942,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":119,"volume":439,"transactions":224,"vwap":440},"2026-08-10",31.0053,-0.0365,12.9627,30.9958,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",31.0418,0.1998,0.65,6.9627,9,30.9083,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":334,"vwap":455},"2026-08-06",30.842,-0.124,-0.4,13.41342,30.9008,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":-6,"volume":460,"transactions":224,"vwap":461},"2026-08-05",30.966,-0.0007,15.9627,31.0363,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":334,"vwap":468},"2026-08-04",30.9667,0.5883,1.94,22.067581,30.7114,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":243,"vwap":475},"2026-08-03",30.3784,0.3866,1.29,14.1267,30.1426,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":294,"volume":480,"transactions":481,"vwap":482},"2026-07-31",29.9918,0.2361,18.9627,16,29.8904,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":181,"vwap":489},"2026-07-30",29.7557,0.3986,1.36,35.9627,29.3215,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":401,"transactions":181,"vwap":495},"2026-07-29",29.3571,-0.4043,-1.36,29.522,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":369,"volume":500,"transactions":188,"vwap":501},"2026-07-28",29.7614,0.0876,60.9627,29.81,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":236,"volume":427,"transactions":243,"vwap":506},"2026-07-27",29.6738,0.0067,29.7357,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":143,"volume":433,"transactions":224,"vwap":511},"2026-07-24",29.6671,-0.0067,29.645,{"date":513,"open":504,"high":504,"low":504,"close":504,"change":514,"percent_change":515,"volume":433,"transactions":188,"vwap":516},"2026-07-23",-0.3571,-1.19,29.6761,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":119,"volume":521,"transactions":334,"vwap":522},"2026-07-22",30.0309,-0.0352,130.9627,30.0651,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-21",30.0661,0.2322,0.78,5.9627,7,29.9265,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":439,"transactions":243,"vwap":536},"2026-07-20",29.8339,-0.1375,-0.46,29.8841,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":439,"transactions":243,"vwap":542},"2026-07-17",29.9714,-0.1972,-0.65,29.8618,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":481,"vwap":549},"2026-07-16",30.1686,-0.1625,-0.54,29.126732,30.2208,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":188,"vwap":556},"2026-07-15",30.3311,0.1511,0.5,109.9627,30.2563,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":433,"transactions":188,"vwap":562},"2026-07-14",30.18,0.0476,0.16,30.1175,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":282,"volume":567,"transactions":334,"vwap":568},"2026-07-13",30.1324,-0.2286,28.9627,30.3643,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-10",30.361,0.144,0.48,100,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":574,"transactions":9,"vwap":577},"2026-07-09",30.217,0.222,0.74,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":160,"volume":574,"transactions":9,"vwap":582},"2026-07-08",29.995,-0.075,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":574,"transactions":9,"vwap":586},"2026-07-07",30.07,-0.132,-0.44,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":426,"percent_change":592,"volume":574,"transactions":9,"vwap":591},"2026-07-06",30.202,0.83,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":574,"transactions":9,"vwap":595},"2026-07-02",29.952,-0.046,-0.15,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":35,"volume":574,"transactions":9,"vwap":600},"2026-07-01",29.998,-0.067,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":86,"volume":574,"transactions":9,"vwap":605},"2026-06-30",29.95,30.065001,0.271,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":574,"transactions":9,"vwap":609},"2026-06-29",29.794,0.301,1.02,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":574,"transactions":9,"vwap":614},"2026-06-26",29.493,0.015,0.05,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":574,"transactions":9,"vwap":619},"2026-06-25",29.478,-0.021,-0.07,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":375,"volume":574,"transactions":9,"vwap":624},"2026-06-24",29.499,-0.087,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":574,"transactions":9,"vwap":628},"2026-06-23",29.586,-0.365,-1.22,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":216,"percent_change":634,"volume":574,"transactions":9,"vwap":633},"2026-06-22",29.951,-0.47,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":574,"transactions":9,"vwap":637},"2026-06-18",30.091,0.325,1.09,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":574,"transactions":9,"vwap":642},"2026-06-17",29.766,-0.387,-1.28,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":574,"transactions":9,"vwap":647},"2026-06-16",30.153,-0.136,-0.45,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":574,"transactions":9,"vwap":652},"2026-06-15",30.289,0.489,1.64,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":381,"volume":574,"transactions":9,"vwap":658},"2026-06-12",29.78,29.8,0.126,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":574,"transactions":9,"vwap":662},"2026-06-11",29.674,0.431,1.47,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":574,"transactions":9,"vwap":667},"2026-06-10",29.243,-0.371,-1.25,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":587,"percent_change":588,"volume":675,"transactions":9,"vwap":674},"2026-06-09",29.79,29.22,29.614,1300,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":574,"transactions":9,"vwap":678},"2026-06-08",29.746,0.041,0.14,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-05",30.040001,29.705,-0.742,-2.44,500,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":574,"transactions":9,"vwap":690},"2026-06-04",30.447,0.108,0.36,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":51,"volume":574,"transactions":9,"vwap":695},"2026-06-03",30.339,-0.202,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":616,"percent_change":561,"volume":574,"transactions":9,"vwap":699},"2026-06-02",30.541,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":574,"transactions":9,"vwap":702},"2026-06-01",30.491,0.029,0.1,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":574,"transactions":9,"vwap":707},"2026-05-29",30.462,0.105,0.35,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":687,"transactions":9,"vwap":714},"2026-05-28",30.36,30.343,30.357,0.171,0.57,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":249,"volume":574,"transactions":9,"vwap":719},"2026-05-27",30.186,-0.008,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":574,"transactions":9,"vwap":723},"2026-05-26",30.194,0.133,0.44,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":574,"transactions":9,"vwap":728},"2026-05-22",30.061001,0.187,0.63,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":236,"volume":574,"transactions":9,"vwap":733},"2026-05-21",29.874,0.006,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":574,"transactions":9,"vwap":737},"2026-05-20",29.868,0.338,1.14,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":541,"volume":744,"transactions":9,"vwap":742},"2026-05-19",29.53,-0.193,200,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":375,"volume":574,"transactions":9,"vwap":747},"2026-05-18",29.723,-0.085,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":574,"transactions":9,"vwap":751},"2026-05-15",29.808,-0.313,-1.04,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":574,"transactions":9,"vwap":756},"2026-05-14",30.121,0.24,0.8,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":574,"transactions":9,"vwap":761},"2026-05-13",29.881,-0.122,-0.41,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":574,"transactions":9,"vwap":766},"2026-05-12",30.0030003,0.243,0.82,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":369,"volume":574,"transactions":9,"vwap":771},"2026-05-11",29.76,0.09,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":574,"transactions":9,"vwap":775},"2026-05-08",29.67,0.215,0.73,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":99,"volume":574,"transactions":9,"vwap":781},"2026-05-07",29.61,29.455,-0.09,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":574,"transactions":9,"vwap":785},"2026-05-06",29.545,0.425,1.46,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":426,"percent_change":791,"volume":574,"transactions":9,"vwap":790},"2026-05-05",29.12,0.87,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":574,"transactions":9,"vwap":794},"2026-05-04",28.87,-0.239,-0.82,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":445,"volume":574,"transactions":9,"vwap":799},"2026-05-01",29.109,0.189,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-30",28.84,28.92,0.351,1.23,5100,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":744,"transactions":9,"vwap":812},"2026-04-29",28.79,28.32,28.569,-0.05,-0.17,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":574,"transactions":9,"vwap":818},"2026-04-28",28.66,28.619,-0.146,-0.51,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":561,"volume":574,"transactions":9,"vwap":823},"2026-04-27",28.765,0.045,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":730,"volume":574,"transactions":9,"vwap":827},"2026-04-24",28.72,0.18,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":574,"transactions":9,"vwap":831},"2026-04-23",28.54,-0.076,-0.27,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":195,"volume":574,"transactions":9,"vwap":836},"2026-04-22",28.616,0.191,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":763,"volume":574,"transactions":9,"vwap":840},"2026-04-21",28.425,-0.116,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":574,"transactions":9,"vwap":844},"2026-04-20",28.541,-0.074,-0.26,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":574,"transactions":9,"vwap":849},"2026-04-17",28.615,0.39,1.38,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":574,"transactions":9,"vwap":854},"2026-04-16",28.225,0.06,0.21,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":574,"transactions":9,"vwap":859},"2026-04-15",28.165,0.235,0.84,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":574,"transactions":9,"vwap":864},"2026-04-14",27.93,0.336,1.22,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":574,"transactions":9,"vwap":869},"2026-04-13",27.594,0.244,0.89,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":574,"transactions":9,"vwap":874},"2026-04-10",27.35,-0.035,-0.13,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":574,"transactions":9,"vwap":879},"2026-04-09",27.385,0.161,0.59,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":687,"transactions":9,"vwap":885},"2026-04-08",27.46,27.224,0.618,2.32,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-07",26.606,0.001,0,300,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":692,"volume":574,"transactions":9,"vwap":896},"2026-04-06",26.605,0.095,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":143,"volume":574,"transactions":9,"vwap":900},"2026-04-02",26.51,-0.004,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":715,"percent_change":445,"volume":574,"transactions":9,"vwap":904},"2026-04-01",26.514,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":574,"transactions":9,"vwap":907},"2026-03-31",26.343,0.553,2.14,{"date":911,"open":23,"high":23,"low":23,"close":23,"change":912,"percent_change":210,"volume":574,"transactions":9,"vwap":23},"2026-03-30",-0.015,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":744,"transactions":9,"vwap":916},"2026-03-27",26.065001,25.805,-0.525,-1.99,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":574,"transactions":9,"vwap":921},"2026-03-26",26.33,-0.295,-1.11,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":574,"transactions":9,"vwap":926},"2026-03-25",26.625,0.154,0.58,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":547,"volume":574,"transactions":9,"vwap":931},"2026-03-24",26.471,-0.144,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":574,"transactions":9,"vwap":936},"2026-03-23",26.36,26.615,0.277,1.05,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":494,"volume":574,"transactions":9,"vwap":941},"2026-03-20",26.338,-0.362,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":927,"percent_change":928,"volume":574,"transactions":9,"vwap":945},"2026-03-19",26.7,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":574,"transactions":9,"vwap":948},"2026-03-18",26.546,-0.306,-1.14,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":574,"transactions":9,"vwap":953},"2026-03-17",26.852,0.046,0.17,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":579,"volume":574,"transactions":9,"vwap":958},"2026-03-16",26.806,0.198,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":312,"volume":574,"transactions":9,"vwap":962},"2026-03-13",26.608,-0.162,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":644,"volume":574,"transactions":9,"vwap":966},"2026-03-12",26.77,-0.347,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":875,"percent_change":876,"volume":687,"transactions":9,"vwap":971},"2026-03-11",27.41,27.117,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":574,"transactions":9,"vwap":974},"2026-03-10",27.152,-0.318,-1.16,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":680,"percent_change":980,"volume":574,"transactions":9,"vwap":979},"2026-03-09",27.47,0.51,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-06",27.39,27.32,27.33,-0.262,-0.95,600,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":649,"volume":994,"transactions":9,"vwap":992},"2026-03-05",27.42,27.592,-0.126,5700,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":768,"volume":574,"transactions":9,"vwap":997},"2026-03-04",27.718,0.226,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":574,"transactions":9,"vwap":1001},"2026-03-03",27.492,-0.272,-0.98,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":561,"volume":574,"transactions":9,"vwap":1006},"2026-03-02",27.764,0.043,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":104,"volume":574,"transactions":9,"vwap":1010},"2026-02-27",27.721,-0.135,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":124,"volume":574,"transactions":9,"vwap":1014},"2026-02-26",27.856,-0.163,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":768,"volume":574,"transactions":9,"vwap":1018},"2026-02-25",28.018999,0.227,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":574,"transactions":9,"vwap":1022},"2026-02-24",27.792,0.213,0.77,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":574,"transactions":9,"vwap":1027},"2026-02-23",27.579,-0.297,-1.07,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":332,"volume":574,"transactions":9,"vwap":1032},"2026-02-20",27.876,0.135,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":574,"transactions":9,"vwap":1036},"2026-02-19",27.741,-0.096,-0.34,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":574,"transactions":9,"vwap":1041},"2026-02-18",27.837,0.176,0.64,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":616,"volume":574,"transactions":9,"vwap":1046},"2026-02-17",27.661,0.013,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":236,"volume":574,"transactions":9,"vwap":1050},"2026-02-13",27.648,0.005,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":453,"percent_change":1055,"volume":574,"transactions":9,"vwap":1054},"2026-02-12",27.643,-1.43,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":782,"volume":574,"transactions":9,"vwap":1058},"2026-02-11",28.042999,-0.025,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":574,"transactions":9,"vwap":1062},"2026-02-10",28.068001,-0.002,-0.01,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":893,"transactions":9,"vwap":1068},"2026-02-09",28.1,28.07,0.061,0.22,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":574,"transactions":9,"vwap":1074},"2026-02-06",27.9,28.0090008,0.483,1.75,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":172,"transactions":9,"vwap":1081},"2026-02-05",27.58,27.615,27.526,-0.329,-1.18,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":993,"percent_change":649,"volume":687,"transactions":9,"vwap":1088},"2026-02-04",27.87,27.85,27.855,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":574,"transactions":9,"vwap":1091},"2026-02-03",27.981,-0.285,-1.01,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":574,"transactions":9,"vwap":1096},"2026-02-02",28.266,0.122,0.43,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":588,"volume":574,"transactions":9,"vwap":1101},"2026-01-30",28.144,-0.125,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":574,"transactions":9,"vwap":1105},"2026-01-29",28.269,-0.157,-0.55,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":203,"volume":574,"transactions":9,"vwap":1110},"2026-01-28",28.426,0.002,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":381,"volume":574,"transactions":9,"vwap":1114},"2026-01-27",28.424,0.119,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":332,"volume":574,"transactions":9,"vwap":1118},"2026-01-26",28.305,0.137,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":574,"transactions":9,"vwap":1122},"2026-01-23",28.168,0.031,0.11,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":574,"transactions":9,"vwap":1127},"2026-01-22",28.137,0.148,0.53,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-21",28.08,27.989,0.255,0.92,400,{"date":1138,"open":1087,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":988,"transactions":9,"vwap":1140},"2026-01-20",27.885,27.734,-0.542,-1.92,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":203,"percent_change":262,"volume":574,"transactions":9,"vwap":1145},"2026-01-16",28.276,{"date":1147,"open":1148,"high":1148,"low":1096,"close":1096,"change":616,"percent_change":828,"volume":744,"transactions":9,"vwap":1096},"2026-01-15",28.43,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":124,"volume":574,"transactions":9,"vwap":1151},"2026-01-14",28.216,-0.165,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":119,"percent_change":306,"volume":574,"transactions":9,"vwap":1155},"2026-01-13",28.381,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":744,"transactions":9,"vwap":1159},"2026-01-12",28.475,28.501,0.038,0.13,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":980,"volume":675,"transactions":9,"vwap":1165},"2026-01-09",28.445,28.463,0.145,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":597,"volume":574,"transactions":9,"vwap":1169},"2026-01-08",28.318,-0.043,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":306,"volume":574,"transactions":9,"vwap":1173},"2026-01-07",28.361,-0.119,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":870,"percent_change":1178,"volume":1136,"transactions":9,"vwap":1177},"2026-01-06",28.48,0.86,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1070,"percent_change":294,"volume":574,"transactions":9,"vwap":1181},"2026-01-05",28.236,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":574,"transactions":9,"vwap":1184},"2026-01-02",28.016001,-0.064,-0.23,{"date":1188,"open":1189,"high":1189,"low":1068,"close":1132,"change":1190,"percent_change":124,"volume":1191,"transactions":9,"vwap":1132},"2025-12-31",28.18,-0.164,1100,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1011,"percent_change":104,"volume":574,"transactions":9,"vwap":1194},"2025-12-30",28.244,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":763,"volume":574,"transactions":9,"vwap":1197},"2025-12-29",28.379,-0.118,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":574,"transactions":9,"vwap":1201},"2025-12-26",28.497,0.008,0.03,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":574,"transactions":9,"vwap":1206},"2025-12-24",28.489,0.055,0.19,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1115,"percent_change":381,"volume":1191,"transactions":9,"vwap":1212},"2025-12-23",28.4,28.434,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":800,"percent_change":195,"volume":893,"transactions":9,"vwap":1216},"2025-12-22",28.37,28.315,{"date":1218,"open":1219,"high":1189,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2025-12-19",28.16,28.126,0.202,0.72,700,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":687,"transactions":9,"vwap":1227},"2025-12-18",28.02,27.924,0.261,0.94,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":967,"percent_change":1233,"volume":574,"transactions":9,"vwap":1232},"2025-12-17",27.663,-1.24,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":892,"percent_change":892,"volume":744,"transactions":9,"vwap":1237},"2025-12-16",27.94,28.01,{"date":1239,"open":1237,"high":1237,"low":1237,"close":1237,"change":1240,"percent_change":35,"volume":574,"transactions":9,"vwap":1237},"2025-12-15",-0.063,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":893,"transactions":9,"vwap":1244},"2025-12-12",28.11,28.073,-0.282,-0.99,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":574,"transactions":9,"vwap":1249},"2025-12-11",28.355,0.077,0.27,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":574,"transactions":9,"vwap":1255},"2025-12-10",28.3,28.278,0.08,0.28,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1051,"percent_change":236,"volume":574,"transactions":9,"vwap":1260},"2025-12-09",28.198,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":148,"volume":1223,"transactions":9,"vwap":1264},"2025-12-08",28.296,28.193,-0.099,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":704,"volume":988,"transactions":9,"vwap":1270},"2025-12-05",28.36,28.394,28.292,0.027,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":893,"transactions":9,"vwap":1276},"2025-12-04",28.28,28.29,28.265,-0.111,-0.39,{"date":1280,"open":1281,"high":1282,"low":1189,"close":1282,"change":1283,"percent_change":71,"volume":1284,"transactions":9,"vwap":1282},"2025-12-03",28.24,28.376,0.134,2000,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":554,"volume":744,"transactions":9,"vwap":1288},"2025-12-02",28.26,28.242,0.141,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1284,"transactions":9,"vwap":1293},"2025-12-01",28.21,28.101,-0.169,-0.6,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1033,"percent_change":573,"volume":574,"transactions":9,"vwap":1298},"2025-11-28",28.27,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":860,"percent_change":861,"volume":1303,"transactions":9,"vwap":1302},"2025-11-26",28.049999,28.135,800,{"date":1305,"open":1306,"high":1073,"low":1306,"close":1073,"change":828,"percent_change":445,"volume":574,"transactions":9,"vwap":1073},"2025-11-25",27.65,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":574,"transactions":9,"vwap":1310},"2025-11-24",27.5,27.72,0.523,1.92,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":715,"percent_change":730,"volume":574,"transactions":9,"vwap":1315},"2025-11-21",27.197,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":574,"transactions":9,"vwap":1318},"2025-11-20",27.025999,-0.403,-1.47,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":855,"percent_change":1070,"volume":744,"transactions":9,"vwap":1323},"2025-11-19",27.429,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":574,"transactions":9,"vwap":1326},"2025-11-18",27.369,-0.173,-0.63,{"date":1330,"open":1080,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1191,"transactions":9,"vwap":1332},"2025-11-17",27.8,27.542,-0.244,-0.88,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":236,"percent_change":70,"volume":574,"transactions":9,"vwap":1337},"2025-11-14",27.786,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":820,"percent_change":1341,"volume":574,"transactions":9,"vwap":1340},"2025-11-13",27.766,-1.8,{"date":1343,"open":1215,"high":1215,"low":1145,"close":1145,"change":892,"percent_change":892,"volume":574,"transactions":9,"vwap":1145},"2025-11-12",{"date":1345,"open":1145,"high":1145,"low":1145,"close":1145,"change":855,"percent_change":856,"volume":574,"transactions":9,"vwap":1145},"2025-11-11",{"date":1347,"open":1151,"high":1151,"low":1151,"close":1151,"change":1348,"percent_change":1349,"volume":574,"transactions":9,"vwap":1151},"2025-11-10",0.458,1.65,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1111,"percent_change":203,"volume":574,"transactions":9,"vwap":1352},"2025-11-07",27.758,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":574,"transactions":9,"vwap":1355},"2025-11-06",27.756,-0.373,-1.33,{"date":1359,"open":1254,"high":1254,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":893,"transactions":9,"vwap":1360},"2025-11-05",28.129,0.096,0.34,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":574,"transactions":9,"vwap":1365},"2025-11-04",28.033001,-0.291,-1.03,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":901,"percent_change":1064,"volume":893,"transactions":9,"vwap":1371},"2025-11-03",28.46,28.324,{"date":1373,"open":811,"high":1374,"low":811,"close":1374,"change":1375,"percent_change":1376,"volume":988,"transactions":9,"vwap":1374},"2025-10-31",28.328,0.106,0.38,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1003,"volume":1136,"transactions":9,"vwap":1381},"2025-10-30",28.44,28.45,28.222,-0.28,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1059,"percent_change":782,"volume":893,"transactions":9,"vwap":1386},"2025-10-29",28.67,28.502,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":744,"transactions":9,"vwap":1389},"2025-10-28",28.527,0.074,0.26,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":574,"transactions":9,"vwap":1394},"2025-10-27",28.453,0.353,1.26,{"date":1398,"open":1067,"high":1067,"low":1067,"close":1067,"change":1019,"percent_change":1399,"volume":574,"transactions":9,"vwap":1067},"2025-10-24",0.81,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1024,"volume":574,"transactions":9,"vwap":1402},"2025-10-23",27.873,0.214,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":574,"transactions":9,"vwap":1406},"2025-10-22",27.659,-0.189,-0.68,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":615,"percent_change":616,"volume":574,"transactions":9,"vwap":1411},"2025-10-21",27.848,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":574,"transactions":9,"vwap":1414},"2025-10-20",27.833,0.311,1.13,{"date":1418,"open":979,"high":1419,"low":970,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-10-17",27.522,0.127,0.46,1800,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1107,"volume":1136,"transactions":9,"vwap":1426},"2025-10-16",27.54,27.395,-0.152,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":709,"volume":744,"transactions":9,"vwap":1430},"2025-10-15",27.547,0.097,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":813,"percent_change":1435,"volume":574,"transactions":9,"vwap":1434},"2025-10-14",27.45,-0.18,{"date":1437,"open":1438,"high":1309,"low":1438,"close":1309,"change":1439,"percent_change":1440,"volume":574,"transactions":9,"vwap":1309},"2025-10-13",27.4,0.379,1.4,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":574,"transactions":9,"vwap":1443},"2025-10-10",27.121,-0.667,-2.4,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":114,"volume":574,"transactions":9,"vwap":1448},"2025-10-09",27.788,-0.088,{"date":1451,"open":1032,"high":1032,"low":1032,"close":1032,"change":1403,"percent_change":1024,"volume":574,"transactions":9,"vwap":1032},"2025-10-08",{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":306,"volume":574,"transactions":9,"vwap":1454},"2025-10-07",27.662,-0.117,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":71,"volume":744,"transactions":9,"vwap":1458},"2025-10-06",27.779,0.131,{"date":1461,"open":1462,"high":1463,"low":1050,"close":1050,"change":1464,"percent_change":143,"volume":172,"transactions":9,"vwap":1050},"2025-10-03",27.69,27.795,-0.006,{"date":1466,"open":1079,"high":1046,"low":1467,"close":1468,"change":70,"percent_change":426,"volume":1469,"transactions":9,"vwap":1468},"2025-10-02",27.56,27.654,1200,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1376,"volume":574,"transactions":9,"vwap":1472},"2025-10-01",27.584,0.104,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1256,"percent_change":1478,"volume":1136,"transactions":9,"vwap":1477},"2025-09-30",27.37,27.48,0.29,{"date":1480,"open":1438,"high":1438,"low":1438,"close":1438,"change":734,"percent_change":236,"volume":574,"transactions":9,"vwap":1438},"2025-09-29",{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":572,"percent_change":1129,"volume":574,"transactions":9,"vwap":1483},"2025-09-26",27.394,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":104,"volume":574,"transactions":9,"vwap":1486},"2025-09-25",27.25,-0.131,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":318,"volume":574,"transactions":9,"vwap":1490},"2025-09-24",27.381,-0.101,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1328,"volume":574,"transactions":9,"vwap":1494},"2025-09-23",27.482,-0.174,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1473,"percent_change":1376,"volume":574,"transactions":9,"vwap":1499},"2025-09-22",27.62,27.656,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":369,"volume":1505,"transactions":9,"vwap":1503},"2025-09-19",27.463,27.552,0.082,1900,{"date":1507,"open":979,"high":979,"low":979,"close":979,"change":1508,"percent_change":20,"volume":574,"transactions":9,"vwap":979},"2025-09-18",0.168,{"date":1510,"open":1476,"high":1476,"low":1511,"close":1511,"change":1512,"percent_change":44,"volume":744,"transactions":9,"vwap":1511},"2025-09-17",27.302,-0.057,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1435,"volume":574,"transactions":9,"vwap":1515},"2025-09-16",27.359,-0.049,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1508,"percent_change":20,"volume":574,"transactions":9,"vwap":1519},"2025-09-15",27.408,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":160,"volume":744,"transactions":9,"vwap":1522},"2025-09-12",27.24,-0.069,{"date":1525,"open":1476,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":687,"transactions":9,"vwap":1527},"2025-09-11",27.38,27.309,0.186,0.69,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":744,"transactions":9,"vwap":1533},"2025-09-10",27.01,27.123,0.083,0.31,{"date":1537,"open":1532,"high":1538,"low":1532,"close":1539,"change":1540,"percent_change":1541,"volume":744,"transactions":9,"vwap":1539},"2025-09-09",27.08,27.040001,0.101,0.37,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1256,"percent_change":369,"volume":574,"transactions":9,"vwap":1544},"2025-09-08",26.939,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1449,"percent_change":1549,"volume":744,"transactions":9,"vwap":1548},"2025-09-05",26.88,26.859,-0.33,{"date":1551,"open":1547,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1529,"volume":744,"transactions":9,"vwap":1552},"2025-09-04",26.947,26.834,0.185,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1431,"percent_change":692,"volume":574,"transactions":9,"vwap":1558},"2025-09-03",26.72,26.762,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1408,"volume":574,"transactions":9,"vwap":1561},"2025-09-02",26.665,-0.182,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":541,"volume":574,"transactions":9,"vwap":1565},"2025-08-29",26.847,-0.177,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":592,"volume":744,"transactions":9,"vwap":1570},"2025-08-28",27.1,27.024,0.223,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":709,"volume":744,"transactions":9,"vwap":1575},"2025-08-27",26.755,26.801,0.094,{"date":1578,"open":945,"high":1579,"low":945,"close":1579,"change":1580,"percent_change":1362,"volume":687,"transactions":9,"vwap":1579},"2025-08-26",26.707,0.091,{"date":1582,"open":1583,"high":966,"low":1584,"close":1584,"change":1491,"percent_change":1585,"volume":1505,"transactions":9,"vwap":1584},"2025-08-25",26.73,26.616,-0.38,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":473,"volume":574,"transactions":9,"vwap":1588},"2025-08-22",26.717,0.341,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":345,"percent_change":318,"volume":574,"transactions":9,"vwap":1592},"2025-08-21",26.376,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":35,"volume":574,"transactions":9,"vwap":1595},"2025-08-20",26.474,-0.059,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":574,"transactions":9,"vwap":1599},"2025-08-19",26.533,-0.172,-0.64,{"date":1603,"open":945,"high":1604,"low":945,"close":1604,"change":1605,"percent_change":561,"volume":574,"transactions":9,"vwap":1604},"2025-08-18",26.705,0.042,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1435,"volume":892,"transactions":9,"vwap":1608},"2025-08-15",26.663,-0.048,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":-6,"volume":744,"transactions":9,"vwap":1613},"2025-08-14",26.67,26.711,-0.001,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1512,"percent_change":44,"volume":1136,"transactions":9,"vwap":1618},"2025-08-13",26.75,26.712,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":606,"percent_change":611,"volume":574,"transactions":9,"vwap":1621},"2025-08-12",26.769,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":892,"percent_change":892,"volume":893,"transactions":9,"vwap":1625},"2025-08-11",26.47,26.498,26.46,{"date":1628,"open":1629,"high":1630,"low":1624,"close":1625,"change":1631,"percent_change":881,"volume":1632,"transactions":9,"vwap":1625},"2025-08-08",26.495,26.499,0.155,900,{"date":1634,"open":907,"high":907,"low":907,"close":907,"change":1635,"percent_change":1636,"volume":574,"transactions":9,"vwap":907},"2025-08-07",-0.051,-0.19,{"date":1638,"open":1639,"high":900,"low":1640,"close":1640,"change":1641,"percent_change":928,"volume":687,"transactions":9,"vwap":1640},"2025-08-06",26.5,26.394,0.152,{"date":1643,"open":1557,"high":1557,"low":1644,"close":1644,"change":1277,"percent_change":306,"volume":893,"transactions":9,"vwap":1644},"2025-08-05",26.242,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":574,"transactions":9,"vwap":1647},"2025-08-04",26.353,0.248,0.95,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":99,"percent_change":950,"volume":1469,"transactions":9,"vwap":1654},"2025-08-01",26.25,26.01,26.105,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":574,"transactions":9,"vwap":1657},"2025-07-31",26.405,-0.011,-0.04,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":249,"volume":1666,"transactions":9,"vwap":1664},"2025-07-30",26.42,26.43,26.416,-0.009,2900,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":744,"transactions":9,"vwap":1669},"2025-07-29",26.425,-0.192,-0.72,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":236,"percent_change":1256,"volume":574,"transactions":9,"vwap":1674},"2025-07-28",26.617,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":772,"volume":574,"transactions":9,"vwap":1677},"2025-07-25",26.597,0.024,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":893,"transactions":9,"vwap":1682},"2025-07-24",26.579,26.573,0.087,0.33,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":730,"volume":574,"transactions":9,"vwap":1687},"2025-07-23",26.486,0.165,{"date":1690,"open":1691,"high":1663,"low":1692,"close":1692,"change":891,"percent_change":892,"volume":1191,"transactions":9,"vwap":1692},"2025-07-22",26.41,26.321,{"date":1694,"open":1624,"high":1624,"low":1695,"close":1695,"change":1696,"percent_change":369,"volume":1136,"transactions":9,"vwap":1695},"2025-07-21",26.32,0.078,{"date":1698,"open":1699,"high":1699,"low":1644,"close":1644,"change":1700,"percent_change":813,"volume":574,"transactions":9,"vwap":1644},"2025-07-18",26.3,-0.012,{"date":1702,"open":900,"high":900,"low":1703,"close":1703,"change":1375,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-07-17",26.254,0.41,4600,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":856,"volume":1469,"transactions":9,"vwap":1710},"2025-07-16",26.29,25.99,26.148,0.056,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":148,"volume":744,"transactions":9,"vwap":1715},"2025-07-15",26.39,26.091999,-0.092,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":757,"volume":574,"transactions":9,"vwap":1719},"2025-07-14",26.184,0.062,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":345,"percent_change":318,"volume":1726,"transactions":9,"vwap":1725},"2025-07-11",26.15,26.297,26.122,15900,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1051,"percent_change":236,"volume":574,"transactions":9,"vwap":1729},"2025-07-10",26.22,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1098,"volume":574,"transactions":9,"vwap":1732},"2025-07-09",26.215,0.111,{"date":1735,"open":1652,"high":1652,"low":1736,"close":1737,"change":596,"percent_change":1435,"volume":893,"transactions":9,"vwap":1737},"2025-07-08",26.1,26.104,{"date":1739,"open":1723,"high":1723,"low":1723,"close":1723,"change":1740,"percent_change":1741,"volume":574,"transactions":9,"vwap":1723},"2025-07-07",-0.052,-0.2,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1534,"percent_change":1745,"volume":574,"transactions":9,"vwap":1744},"2025-07-03",26.202,0.32,{"date":1747,"open":1736,"high":1748,"low":1736,"close":1748,"change":724,"percent_change":980,"volume":893,"transactions":9,"vwap":1748},"2025-07-02",26.119,{"date":1750,"open":1751,"high":1723,"low":1752,"close":1752,"change":1716,"percent_change":148,"volume":1753,"transactions":9,"vwap":1752},"2025-07-01",26.08,25.986,14200,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1166,"percent_change":186,"volume":1303,"transactions":9,"vwap":1757},"2025-06-30",26.049999,26.077999,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1251,"volume":574,"transactions":9,"vwap":1761},"2025-06-27",26,25.933,0.069,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":572,"percent_change":186,"volume":574,"transactions":9,"vwap":1765},"2025-06-26",25.864,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1435,"volume":574,"transactions":9,"vwap":1769},"2025-06-25",25.7,25.72,-0.047,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1403,"percent_change":861,"volume":574,"transactions":9,"vwap":1773},"2025-06-24",25.767,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1473,"percent_change":1704,"volume":574,"transactions":9,"vwap":1776},"2025-06-23",25.553,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1464,"percent_change":143,"volume":574,"transactions":9,"vwap":1779},"2025-06-20",25.449,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":679,"percent_change":561,"volume":574,"transactions":9,"vwap":1782},"2025-06-18",25.455,{"date":1784,"open":1785,"high":1786,"low":174,"close":1786,"change":1174,"percent_change":634,"volume":1787,"transactions":9,"vwap":1786},"2025-06-17",25.059999,25.414,2300,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":574,"transactions":9,"vwap":1790},"2025-06-16",25.533,0.132,0.52,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1716,"percent_change":1796,"volume":892,"transactions":9,"vwap":1795},"2025-06-13",25.401,-0.36,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1203,"volume":892,"transactions":9,"vwap":1799},"2025-06-12",25.493,0.007,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":70,"volume":892,"transactions":9,"vwap":1803},"2025-06-11",25.486,0.018,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":876,"volume":1191,"transactions":9,"vwap":1809},"2025-06-10",25.58,25.65,25.468,-0.034,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":345,"percent_change":1585,"volume":574,"transactions":9,"vwap":1813},"2025-06-09",25.502,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":729,"percent_change":579,"volume":1136,"transactions":9,"vwap":1817},"2025-06-06",25.68,25.6,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1609,"percent_change":1636,"volume":1823,"transactions":9,"vwap":1822},"2025-06-05",25.789,25.34,25.413,1500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":998,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-06-04",25.52,25.53,25.461,0.9,2200,{"date":178,"open":1832,"high":1833,"low":1834,"close":1833,"change":776,"percent_change":1178,"volume":1284,"transactions":9,"vwap":1833},25.02,25.235,24.98]