[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TINS":3,"homepage-market-summary":27,"stock-historical-TINS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TINS","2026-10-07",{"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},"Templeton International Insights ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2118,0.0605,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.1377,28.5672,-0.4295,-1.5,16,29.871,24.249,951.4859649416667,69.2,240,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},951,228356.631586,11.92,"2025-10-23",[181,184,190,198,206,212,218,224,230,236,242,248,257,263,268,274,280,286,292,298,304,311,318,326,332,338,343,348,354,361,366,373,379,384,390,398,405,410,416,422,428,435,441,447,453,458,465,472,479,485,492,500,506,512,518,523,530,536,542,548,554,561,568,573,577,581,585,590,595,600,605,612,617,622,626,631,637,642,647,652,657,662,667,672,677,682,687,692,698,702,706,710,715,719,724,728,733,738,743,749,754,759,763,770,775,778,783,788,793,800,803,808,813,817,822,826,830,835,840,845,850,854,859,863,868,872,876,880,886,892,898,903,909,915,920,924,929,932,937,942,946,951,956,960,965,970,974,979,984,988,993,997,1002,1007,1012,1016,1022,1026,1029,1032,1037,1042,1046,1051,1056,1060,1063,1068,1073,1078,1085,1093,1097,1103,1107,1111,1116,1120,1125,1129,1134,1139,1144,1149,1153,1158,1165,1170,1175,1179,1185,1189,1194,1198,1201,1205,1208,1212,1216,1221,1226,1231,1235,1240,1245,1249,1253,1257,1262,1266,1270,1275,1279,1284,1287,1292,1299,1305,1312,1316,1319,1322,1326,1331,1336,1342,1348,1351,1356,1360,1364,1368,1373,1378,1382,1389,1395,1400,1404,1408],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},11,28.1358,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":188,"vwap":189},"2026-10-06",0.0367,0.13,10,28.5732,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",28.5305,0.0697,0.24,11.007702,12,28.4121,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",28.4608,0.238,0.84,64,14,28.4833,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":188,"transactions":188,"vwap":211},"2026-10-01",28.2228,-0.2175,-0.76,28.2522,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":188,"transactions":188,"vwap":217},"2026-09-30",28.4403,-0.1766,-0.62,28.6072,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":188,"transactions":188,"vwap":223},"2026-09-29",28.6169,-0.1954,-0.68,28.6231,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":188,"transactions":188,"vwap":229},"2026-09-28",28.8123,-0.0711,-0.25,28.8208,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":188,"transactions":188,"vwap":235},"2026-09-25",28.8834,0.2506,0.88,28.7891,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":188,"transactions":188,"vwap":241},"2026-09-24",28.6328,-0.0627,-0.22,28.6359,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":188,"transactions":188,"vwap":247},"2026-09-23",28.6955,-0.5133,-1.76,28.8357,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",29.17,29.2088,0.1585,0.55,111.042,13,29.169,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":204,"transactions":196,"vwap":262},"2026-09-21",29.0503,0.3001,1.04,29.0397,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":210,"volume":188,"transactions":188,"vwap":267},"2026-09-18",28.7502,-0.2201,28.7081,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":188,"transactions":188,"vwap":273},"2026-09-17",28.9703,0.3056,1.07,28.9874,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":188,"transactions":188,"vwap":279},"2026-09-16",28.6647,-0.1381,-0.48,28.8415,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":188,"transactions":188,"vwap":285},"2026-09-15",28.8028,-0.1026,-0.35,28.8104,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":188,"transactions":188,"vwap":291},"2026-09-14",28.9054,-0.2796,-0.96,28.8742,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":188,"transactions":188,"vwap":297},"2026-09-11",29.185,0.2852,0.99,29.193,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":188,"transactions":188,"vwap":303},"2026-09-10",28.8998,-0.3046,-1.04,28.938,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":196,"vwap":310},"2026-09-09",29.2044,-0.281,-0.95,70,29.2688,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":182,"vwap":317},"2026-09-08",29.4854,-0.1962,-0.66,10.042,29.6304,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":21,"vwap":325},"2026-09-04",29.69,29.6816,0.1899,0.64,1910,29.6893,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":188,"transactions":188,"vwap":331},"2026-09-03",29.4917,0.2387,0.82,29.3866,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":188,"transactions":188,"vwap":337},"2026-09-02",29.253,0.1905,0.66,29.1648,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":210,"volume":188,"transactions":188,"vwap":342},"2026-09-01",29.0625,-0.2213,29.1368,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":278,"volume":188,"transactions":188,"vwap":347},"2026-08-31",29.2838,-0.1418,29.3637,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":188,"transactions":188,"vwap":353},"2026-08-28",29.4256,-0.0454,-0.15,29.4978,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":182,"vwap":360},"2026-08-27",29.471,-0.0902,-0.31,10.025,29.4623,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":278,"volume":188,"transactions":188,"vwap":365},"2026-08-26",29.5612,-0.1425,29.5159,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":196,"vwap":372},"2026-08-25",29.7037,0.2168,0.74,12.042,29.6212,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":196,"transactions":182,"vwap":378},"2026-08-24",29.4869,-0.1541,-0.52,29.4565,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":202,"volume":188,"transactions":188,"vwap":383},"2026-08-21",29.641,0.2478,29.6129,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":-6,"volume":388,"transactions":182,"vwap":389},"2026-08-20",29.3932,-0.0002,10.132,29.3223,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-19",29.3934,0.1508,0.52,8,7,29.384,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":395,"vwap":404},"2026-08-18",29.2426,-0.3628,-1.23,8.213,29.3653,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":352,"volume":182,"transactions":395,"vwap":409},"2026-08-17",29.6054,-0.0457,29.6636,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":395,"transactions":396,"vwap":415},"2026-08-14",29.6511,-0.0415,-0.14,29.6961,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":395,"transactions":396,"vwap":421},"2026-08-13",29.6926,0.0314,0.11,29.686,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":395,"transactions":396,"vwap":427},"2026-08-12",29.6612,0.1193,0.4,29.7212,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":395,"vwap":434},"2026-08-11",29.5419,-0.0338,-0.11,9,29.5634,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":35,"volume":439,"transactions":188,"vwap":440},"2026-08-10",29.5757,-0.1394,49,29.6412,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":395,"transactions":396,"vwap":446},"2026-08-07",29.7151,0.2214,0.75,29.6655,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":278,"volume":451,"transactions":188,"vwap":452},"2026-08-06",29.4937,-0.1428,19.092,29.5577,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":255,"transactions":395,"vwap":321},"2026-08-05",29.6365,0.0614,0.21,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":433,"vwap":464},"2026-08-04",29.5751,0.1753,0.6,24.211,29.5618,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":396,"transactions":470,"vwap":471},"2026-08-03",29.3998,0.3046,1.05,6,29.33,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":470,"transactions":477,"vwap":478},"2026-07-31",29.0952,-0.2244,-0.77,4,29.2725,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":470,"transactions":477,"vwap":484},"2026-07-30",29.3196,0.5913,2.06,29.04,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":396,"transactions":490,"vwap":491},"2026-07-29",28.7283,-0.2455,-0.85,5,28.8307,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":396,"vwap":499},"2026-07-28",28.88,28.9738,0.0987,0.34,262.086,28.883,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":255,"transactions":396,"vwap":505},"2026-07-27",28.8751,0.0201,0.07,29.0077,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":395,"transactions":396,"vwap":511},"2026-07-24",28.855,-0.0129,-0.04,28.8838,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":433,"transactions":395,"vwap":517},"2026-07-23",28.8679,-0.3384,-1.16,28.9472,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":115,"volume":395,"transactions":396,"vwap":522},"2026-07-22",29.2063,0.0901,29.2132,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":433,"vwap":529},"2026-07-21",29.1162,0.4486,1.56,22,29.0024,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":182,"transactions":433,"vwap":535},"2026-07-20",28.6676,-0.2544,-0.88,28.8508,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":395,"transactions":396,"vwap":541},"2026-07-17",28.922,-0.2378,-0.82,28.8114,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":414,"volume":546,"transactions":188,"vwap":547},"2026-07-16",29.1598,-0.0402,10.283,29.1264,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":187,"volume":552,"transactions":395,"vwap":553},"2026-07-15",29.2,0.0381,113,29.2245,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":490,"vwap":560},"2026-07-14",29.1619,0.307,1.06,6.085,29.2612,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":470,"vwap":567},"2026-07-13",28.8549,-0.3521,-1.21,6.370884,29.0051,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":497,"volume":572,"transactions":9,"vwap":570},"2026-07-10",29.207,0.098,100,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":171,"percent_change":576,"volume":572,"transactions":9,"vwap":575},"2026-07-09",29.109,-0.1,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":240,"percent_change":580,"volume":572,"transactions":9,"vwap":579},"2026-07-08",29.139,-0.75,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":565,"volume":572,"transactions":9,"vwap":583},"2026-07-07",29.359,-0.361,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":572,"transactions":9,"vwap":587},"2026-07-06",29.72,0.58,1.99,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":572,"transactions":9,"vwap":592},"2026-07-02",29.14,0.264,0.91,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":572,"transactions":9,"vwap":597},"2026-07-01",28.876,-0.417,-1.42,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":572,"transactions":9,"vwap":602},"2026-06-30",29.293,0.083,0.28,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-29",29.18,29.21,0.155,0.53,200,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":572,"transactions":9,"vwap":614},"2026-06-26",29.055,-0.238,-0.81,{"date":618,"open":602,"high":602,"low":602,"close":602,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":602},"2026-06-25",0.249,0.86,0,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":71,"volume":621,"transactions":9,"vwap":624},"2026-06-24",29.044001,0.095,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":621,"transactions":9,"vwap":628},"2026-06-23",28.949,-0.758,-2.55,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":510,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-22",29.73,29.707,-0.13,300,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":572,"transactions":9,"vwap":639},"2026-06-18",29.747,0.511,1.75,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":621,"transactions":9,"vwap":644},"2026-06-17",29.236,-0.312,-1.06,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":572,"transactions":9,"vwap":649},"2026-06-16",29.548,-0.145,-0.49,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":621,"transactions":9,"vwap":654},"2026-06-15",29.693,0.317,1.08,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":572,"transactions":9,"vwap":659},"2026-06-12",29.376,0.056,0.19,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":621,"transactions":9,"vwap":664},"2026-06-11",29.32,0.945,3.33,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":572,"transactions":9,"vwap":669},"2026-06-10",28.375,-0.515,-1.78,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":621,"transactions":9,"vwap":674},"2026-06-09",28.89,0.117,0.41,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":572,"transactions":9,"vwap":679},"2026-06-08",28.773,0.121,0.42,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":572,"transactions":9,"vwap":684},"2026-06-05",28.652,-0.987,-3.33,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":621,"transactions":9,"vwap":689},"2026-06-04",29.639,0.109,0.37,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":572,"transactions":9,"vwap":695},"2026-06-03",29.59,29.53,-0.341,-1.14,{"date":699,"open":22,"high":22,"low":22,"close":22,"change":700,"percent_change":701,"volume":621,"transactions":9,"vwap":22},"2026-06-02",0.389,1.32,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":661,"volume":572,"transactions":9,"vwap":704},"2026-06-01",29.482,0.057,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":166,"volume":621,"transactions":9,"vwap":708},"2026-05-29",29.425,0.036,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":572,"transactions":9,"vwap":712},"2026-05-28",29.389,-0.068,-0.23,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":510,"volume":621,"transactions":9,"vwap":717},"2026-05-27",29.457,-0.013,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":621,"transactions":9,"vwap":721},"2026-05-26",29.47,0.527,1.82,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":278,"volume":572,"transactions":9,"vwap":726},"2026-05-22",28.943,-0.139,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":621,"transactions":9,"vwap":730},"2026-05-21",29.082001,0.187,0.65,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":621,"transactions":9,"vwap":735},"2026-05-20",28.895,0.67,2.37,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":621,"transactions":9,"vwap":740},"2026-05-19",28.225,-0.375,-1.31,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":611,"transactions":9,"vwap":746},"2026-05-18",28.55,28.6,0.356,1.26,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":572,"transactions":9,"vwap":751},"2026-05-15",28.244,-0.633,-2.19,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":621,"transactions":9,"vwap":756},"2026-05-14",28.877,0.024,0.08,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":261,"volume":621,"transactions":9,"vwap":761},"2026-05-13",28.853,0.296,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-12",28.32,28.557,-0.303,-1.05,2400,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":621,"transactions":9,"vwap":772},"2026-05-11",28.86,-0.161,-0.55,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":115,"percent_change":656,"volume":621,"transactions":9,"vwap":777},"2026-05-08",29.021,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":621,"transactions":9,"vwap":780},"2026-05-07",28.711,-0.316,-1.09,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":621,"transactions":9,"vwap":785},"2026-05-06",29.027,0.732,2.59,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":572,"transactions":9,"vwap":790},"2026-05-05",28.295,0.275,0.98,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-04",28,28.02,-0.26,-0.92,400,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":414,"percent_change":651,"volume":621,"transactions":9,"vwap":802},"2026-05-01",28.28,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":621,"transactions":9,"vwap":805},"2026-04-30",28.42,0.598,2.15,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":621,"transactions":9,"vwap":810},"2026-04-29",27.822,-0.119,-0.43,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":358,"volume":621,"transactions":9,"vwap":815},"2026-04-28",27.941,-0.086,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":621,"transactions":9,"vwap":819},"2026-04-27",28.027,-0.021,-0.07,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":426,"volume":572,"transactions":9,"vwap":824},"2026-04-24",28.048,0.112,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":94,"volume":572,"transactions":9,"vwap":828},"2026-04-23",27.936,-0.207,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":572,"transactions":9,"vwap":832},"2026-04-22",28.143,0.189,0.68,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":572,"transactions":9,"vwap":837},"2026-04-21",27.954,-0.475,-1.67,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":572,"transactions":9,"vwap":842},"2026-04-20",28.429,-0.104,-0.36,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":572,"transactions":9,"vwap":847},"2026-04-17",28.533,0.22,0.78,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":166,"volume":572,"transactions":9,"vwap":852},"2026-04-16",28.313,0.035,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":572,"transactions":9,"vwap":856},"2026-04-15",28.278,-0.107,-0.38,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":594,"volume":572,"transactions":9,"vwap":861},"2026-04-14",28.385,0.257,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":572,"transactions":9,"vwap":865},"2026-04-13",28.128,0.065,0.23,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":758,"percent_change":871,"volume":572,"transactions":9,"vwap":870},"2026-04-10",28.063,0.29,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":352,"volume":572,"transactions":9,"vwap":874},"2026-04-09",27.983,-0.041,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":272,"percent_change":879,"volume":572,"transactions":9,"vwap":878},"2026-04-08",28.024,3.97,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":504,"volume":885,"transactions":9,"vwap":883},"2026-04-07",26.65,26.954,0.019,600,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":572,"transactions":9,"vwap":889},"2026-04-06",26.96,26.935,0.216,0.81,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":572,"transactions":9,"vwap":895},"2026-04-02",26.74,26.719,-0.172,-0.64,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":572,"transactions":9,"vwap":900},"2026-04-01",26.891,0.32,1.2,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":572,"transactions":9,"vwap":906},"2026-03-31",26.12,26.571,0.795,3.08,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":572,"transactions":9,"vwap":912},"2026-03-30",25.93,25.776,0.013,0.05,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":768,"volume":611,"transactions":9,"vwap":918},"2026-03-27",25.84,25.763,-0.274,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":774,"percent_change":923,"volume":572,"transactions":9,"vwap":922},"2026-03-26",26.037001,-2.07,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":572,"transactions":9,"vwap":926},"2026-03-25",26.587,0.426,1.63,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":171,"percent_change":432,"volume":572,"transactions":9,"vwap":931},"2026-03-24",26.161,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":572,"transactions":9,"vwap":934},"2026-03-23",26.191,0.444,1.72,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":572,"transactions":9,"vwap":939},"2026-03-20",25.747,-0.627,-2.38,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":576,"percent_change":858,"volume":572,"transactions":9,"vwap":945},"2026-03-19",26.11,26.374,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":572,"transactions":9,"vwap":948},"2026-03-18",26.474,-0.467,-1.73,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":572,"transactions":9,"vwap":953},"2026-03-17",26.941,0.134,0.5,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":681,"percent_change":959,"volume":572,"transactions":9,"vwap":958},"2026-03-16",26.807,1.59,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":572,"transactions":9,"vwap":962},"2026-03-13",26.387,-0.271,-1.02,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":572,"transactions":9,"vwap":967},"2026-03-12",26.658,-0.44,-1.62,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":51,"volume":572,"transactions":9,"vwap":972},"2026-03-11",27.098,0.026,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":572,"transactions":9,"vwap":976},"2026-03-10",27.072001,0.097,0.36,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":572,"transactions":9,"vwap":981},"2026-03-09",26.975,0.164,0.61,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":284,"percent_change":987,"volume":572,"transactions":9,"vwap":986},"2026-03-06",26.811,-1.29,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":572,"transactions":9,"vwap":990},"2026-03-05",27.161,-0.474,-1.72,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":234,"volume":572,"transactions":9,"vwap":995},"2026-03-04",27.635,0.242,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":572,"transactions":9,"vwap":999},"2026-03-03",27.393,-0.855,-3.03,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":572,"transactions":9,"vwap":1004},"2026-03-02",28.248,-0.471,-1.64,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":-6,"volume":572,"transactions":9,"vwap":1010},"2026-02-27",28.73,28.719,-0.001,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":358,"volume":572,"transactions":9,"vwap":1014},"2026-02-26",28.72,-0.09,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-02-25",28.81,0.058,0.2,1900,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":610,"volume":572,"transactions":9,"vwap":1024},"2026-02-24",28.752,0.152,{"date":1027,"open":746,"high":746,"low":746,"close":746,"change":635,"percent_change":1028,"volume":621,"transactions":9,"vwap":746},"2026-02-23",-0.45,{"date":1030,"open":1009,"high":1009,"low":1009,"close":1009,"change":1031,"percent_change":558,"volume":621,"transactions":9,"vwap":1009},"2026-02-20",0.3,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":621,"transactions":9,"vwap":1034},"2026-02-19",28.43,-0.098,-0.34,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":636,"transactions":9,"vwap":1039},"2026-02-18",28.528,0.073,0.26,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":352,"volume":621,"transactions":9,"vwap":1044},"2026-02-17",28.455,-0.044,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":621,"transactions":9,"vwap":1048},"2026-02-13",28.499,0.004,0.01,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":621,"transactions":9,"vwap":1053},"2026-02-12",28.495,-0.365,-1.26,{"date":1057,"open":772,"high":772,"low":772,"close":772,"change":1058,"percent_change":1059,"volume":636,"transactions":9,"vwap":772},"2026-02-11",0.381,1.34,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":884,"percent_change":504,"volume":621,"transactions":9,"vwap":1062},"2026-02-10",28.479,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":296,"volume":1067,"transactions":9,"vwap":1065},"2026-02-09",28.46,0.278,2500,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":621,"transactions":9,"vwap":1070},"2026-02-06",28.182,0.758,2.76,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":621,"transactions":9,"vwap":1075},"2026-02-05",27.424,-0.381,-1.37,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":901,"volume":1084,"transactions":9,"vwap":1082},"2026-02-04",27.75,27.85,27.805,0.09,5500,{"date":1086,"open":1087,"high":1080,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-02-03",27.74,27.69,27.715,0.008,0.03,3700,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":610,"volume":572,"transactions":9,"vwap":1095},"2026-02-02",27.707,0.146,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":799,"transactions":9,"vwap":1100},"2026-01-30",27.55,27.561,-0.276,-0.99,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":676,"volume":621,"transactions":9,"vwap":1105},"2026-01-29",27.837,0.114,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":284,"volume":572,"transactions":9,"vwap":1109},"2026-01-28",27.723,-0.097,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":572,"transactions":9,"vwap":1113},"2026-01-27",27.82,0.403,1.47,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":901,"volume":611,"transactions":9,"vwap":1118},"2026-01-26",27.417,0.088,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":572,"transactions":9,"vwap":1122},"2026-01-23",27.329,0.147,0.54,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":732,"volume":621,"transactions":9,"vwap":1127},"2026-01-22",27.182,0.176,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":572,"transactions":9,"vwap":1131},"2026-01-21",27.0060005,0.449,1.69,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":621,"transactions":9,"vwap":1136},"2026-01-20",26.557,-0.559,-2.06,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":621,"transactions":9,"vwap":1141},"2026-01-16",27.116,0.119,0.44,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":572,"transactions":9,"vwap":1146},"2026-01-15",26.997,0.041,0.15,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":187,"percent_change":1152,"volume":621,"transactions":9,"vwap":1151},"2026-01-14",26.956,0.48,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":714,"volume":572,"transactions":9,"vwap":1156},"2026-01-13",26.86,26.826,-0.063,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":611,"transactions":9,"vwap":1162},"2026-01-12",26.9,26.91,26.889,0.186,0.7,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":572,"transactions":9,"vwap":1167},"2026-01-09",26.703,0.243,0.92,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":414,"volume":611,"transactions":9,"vwap":1173},"2026-01-08",26.43,26.46,-0.036,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":352,"percent_change":1178,"volume":621,"transactions":9,"vwap":1177},"2026-01-07",26.496,-0.56,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":604,"volume":1184,"transactions":9,"vwap":1182},"2026-01-06",26.67,26.646,0.075,175000,{"date":1186,"open":906,"high":906,"low":906,"close":906,"change":1187,"percent_change":1188,"volume":621,"transactions":9,"vwap":906},"2026-01-05",0.318,1.21,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":572,"transactions":9,"vwap":1191},"2026-01-02",26.253,0.393,1.52,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":821,"percent_change":1197,"volume":572,"transactions":9,"vwap":1196},"2025-12-31",25.86,-0.27,{"date":1199,"open":911,"high":911,"low":911,"close":911,"change":853,"percent_change":1200,"volume":611,"transactions":9,"vwap":911},"2025-12-30",0.14,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1091,"volume":572,"transactions":9,"vwap":1203},"2025-12-29",25.895,0.007,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1019,"percent_change":848,"volume":621,"transactions":9,"vwap":1207},"2025-12-26",25.888,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":504,"percent_change":1211,"volume":188,"transactions":9,"vwap":1210},"2025-12-24",25.83,0.27,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":610,"volume":621,"transactions":9,"vwap":1214},"2025-12-23",25.76,0.135,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":621,"transactions":9,"vwap":1218},"2025-12-22",25.625,0.158,0.62,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":572,"transactions":9,"vwap":1223},"2025-12-19",25.467,0.045,0.18,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":621,"transactions":9,"vwap":1228},"2025-12-18",25.422,0.145,0.57,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":284,"volume":572,"transactions":9,"vwap":1233},"2025-12-17",25.277,-0.088,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":621,"transactions":9,"vwap":1237},"2025-12-16",25.365,-0.105,-0.41,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":572,"transactions":9,"vwap":1242},"2025-12-15",25.47,-0.004,-0.02,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":616,"volume":621,"transactions":9,"vwap":1247},"2025-12-12",25.474,-0.209,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":849,"volume":572,"transactions":9,"vwap":1251},"2025-12-11",25.683,0.199,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":558,"volume":572,"transactions":9,"vwap":1255},"2025-12-10",25.484,0.268,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":35,"volume":611,"transactions":9,"vwap":1260},"2025-12-09",25.28,25.216,-0.12,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1015,"volume":572,"transactions":9,"vwap":1264},"2025-12-08",25.336,-0.024,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":758,"volume":636,"transactions":9,"vwap":1268},"2025-12-05",25.36,0.02,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":576,"volume":572,"transactions":9,"vwap":1273},"2025-12-04",25.39,25.34,-0.026,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":330,"volume":572,"transactions":9,"vwap":1277},"2025-12-03",25.366,0.206,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":636,"transactions":9,"vwap":1281},"2025-12-02",25.16,0.015,0.06,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1110,"percent_change":858,"volume":621,"transactions":9,"vwap":1286},"2025-12-01",25.145,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":621,"transactions":9,"vwap":1289},"2025-11-28",25.242,0.122,0.49,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":604,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-11-26",25.052,25.12,25.049999,1.13,2100,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":871,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-11-25",24.56,24.84,1.18,500,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-11-24",24.58,24.55,0.038,0.16,4900,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":656,"volume":621,"transactions":9,"vwap":1314},"2025-11-21",24.512,0.263,{"date":1317,"open":23,"high":23,"low":23,"close":23,"change":1318,"percent_change":516,"volume":621,"transactions":9,"vwap":23},"2025-11-20",-0.284,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1238,"percent_change":812,"volume":572,"transactions":9,"vwap":1321},"2025-11-19",24.533,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":240,"percent_change":1325,"volume":621,"transactions":9,"vwap":1324},"2025-11-18",24.638,-0.89,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":572,"transactions":9,"vwap":1328},"2025-11-17",24.858,-0.219,-0.87,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":621,"transactions":9,"vwap":1333},"2025-11-14",25.077,-0.217,-0.86,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":572,"transactions":9,"vwap":1339},"2025-11-13",25.488,25.294,-0.146,-0.57,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1148,"percent_change":134,"volume":1347,"transactions":9,"vwap":1346},"2025-11-12",25.436,25.51,25.44,3200,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1148,"percent_change":462,"volume":611,"transactions":9,"vwap":1350},"2025-11-11",25.29,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":611,"transactions":9,"vwap":1353},"2025-11-10",25.14,0.273,1.1,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":571,"percent_change":426,"volume":611,"transactions":9,"vwap":1359},"2025-11-07",24.73,24.867,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1050,"percent_change":1363,"volume":621,"transactions":9,"vwap":1362},"2025-11-06",24.769,0.04,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":681,"volume":572,"transactions":9,"vwap":1366},"2025-11-05",24.759,0.103,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":358,"percent_change":1372,"volume":572,"transactions":9,"vwap":1371},"2025-11-04",24.66,24.656,-1.24,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1050,"volume":769,"transactions":9,"vwap":1376},"2025-11-03",25.01,24.966,0.002,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":821,"volume":572,"transactions":9,"vwap":1380},"2025-10-31",24.964,-0.017,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":812,"volume":1388,"transactions":9,"vwap":1386},"2025-10-30",25.040001,25.07,24.981,-0.109,700,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":611,"transactions":9,"vwap":1392},"2025-10-29",25.21,25.09,-0.198,-0.78,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":621,"transactions":9,"vwap":1397},"2025-10-28",25.288,-0.08,-0.32,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":849,"volume":572,"transactions":9,"vwap":1402},"2025-10-27",25.368,0.196,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":187,"volume":621,"transactions":9,"vwap":1406},"2025-10-24",25.172,0.032,{"date":179,"open":1353,"high":1409,"low":1353,"close":1353,"change":621,"percent_change":621,"volume":1410,"transactions":9,"vwap":1353},25.19,6400]