[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRBF":3,"homepage-market-summary":30,"stock-historical-TRBF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRBF","2026-10-08",{"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},"Angel Oak Total Return ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7224,2.690652,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.0199,46.83,47.03,46.82,46.885,0.1349,0.29,3645,51.14,46.73,4292.940684713148,6.6,253,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},5393,1364528.111863,-6.04,"2025-10-07",[183,186,194,203,209,218,227,236,246,255,263,273,283,290,298,307,316,326,337,344,352,360,368,376,385,395,403,412,420,427,436,445,451,460,467,477,486,496,503,510,518,525,534,539,545,551,559,567,576,584,593,602,610,618,623,630,636,642,648,656,663,669,678,687,692,697,702,707,713,718,722,728,733,739,746,753,758,762,767,771,777,782,786,791,793,797,800,803,808,811,815,819,822,825,827,833,835,839,843,845,848,852,856,858,862,867,873,875,880,884,887,889,892,894,897,901,904,907,912,917,921,926,928,931,934,938,942,945,948,953,956,958,962,964,969,972,975,977,979,982,985,988,991,994,999,1002,1005,1008,1013,1016,1020,1025,1032,1037,1040,1045,1049,1054,1058,1062,1068,1072,1075,1080,1084,1090,1094,1097,1101,1107,1112,1116,1118,1120,1122,1126,1130,1132,1134,1136,1139,1142,1144,1146,1148,1151,1153,1157,1161,1164,1168,1170,1172,1176,1180,1183,1186,1188,1191,1195,1198,1200,1202,1205,1207,1210,1212,1215,1217,1219,1221,1224,1226,1228,1230,1232,1236,1240,1243,1248,1250,1252,1254,1256,1258,1260,1262,1265,1268,1270,1272,1274,1277,1279,1282,1284,1286,1288,1290,1293,1296,1299,1302,1305,1307,1309,1311,1313,1316,1318,1320,1322,1325],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},43,46.9715,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":173,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",46.86,46.8899,-0.06,662.0203,18,46.8666,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",46.81,46.915,0.105,0.22,146.0203,19,46.831,{"date":204,"open":196,"high":196,"low":196,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":201,"vwap":208},"2026-10-05",-0.005,-0.01,79.0203,46.8003,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",46.8,46.815,-0.1038,-0.22,1655.0203,32,46.8091,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",46.92,46.9188,0.1612,0.34,167.0203,23,46.8682,{"date":228,"open":229,"high":188,"low":26,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",46.795,46.7576,-0.3224,-0.68,12843.0203,62,46.8133,{"date":237,"open":238,"high":239,"low":19,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",47.085,47.09,47.08,-0.0645,-0.14,4939.0203,59,47.0702,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",47.16,47.1445,-0.3005,-0.63,661.0203,36,47.1434,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":117,"volume":261,"transactions":244,"vwap":262},"2026-09-25",47.385,47.445,47.335,0.1472,4900.0203,47.3783,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",47.51,47.28,47.2978,-0.2372,-0.5,1165.0203,35,47.3255,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",47.66,47.451,47.535,-0.445,-0.93,1116.0203,27,47.4916,{"date":284,"open":285,"high":286,"low":285,"close":285,"change":287,"percent_change":287,"volume":288,"transactions":225,"vwap":289},"2026-09-22",47.98,47.9801,0,356.0203,47.9679,{"date":291,"open":292,"high":285,"low":293,"close":285,"change":294,"percent_change":295,"volume":296,"transactions":216,"vwap":297},"2026-09-21",47.96,47.94,0.11,0.23,1702.0203,47.9727,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":244,"vwap":306},"2026-09-18",47.875,47.91,47.87,-0.175,-0.36,5661.0203,47.8932,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",47.97,48.045,0.26,0.54,188.999463,21,47.9775,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",47.77,47.7973,47.785,0.0117,0.02,1078.0203,22,47.797,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",47.82,47.8301,47.75,47.7733,-0.0867,-0.18,2678.0203,33,47.8074,{"date":338,"open":339,"high":302,"low":339,"close":340,"change":206,"percent_change":341,"volume":342,"transactions":314,"vwap":343},"2026-09-14",47.78,47.86,-0.02,262.0203,47.8235,{"date":345,"open":293,"high":346,"low":302,"close":302,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",47.95,-0.16,-0.33,4634.0203,55,47.9336,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":225,"vwap":359},"2026-09-10",48.04,48.03,-0.275,-0.57,446.0203,48.0527,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":314,"vwap":367},"2026-09-09",48.38,48.305,-0.08,-0.17,1022.0203,48.3204,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":67,"percent_change":373,"volume":374,"transactions":281,"vwap":375},"2026-09-08",48.44,48.37,48.385,-0.1,1400.0203,48.39,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":322,"volume":383,"transactions":384,"vwap":370},"2026-09-04",48.49,48.5027,48.41,48.435,0.0097,4164.0203,30,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",48.46,48.4799,48.4253,0.0245,0.05,1924.0203,25,48.461,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":225,"vwap":402},"2026-09-02",48.3472,48.4008,0.0058,0.01,387.0203,48.3526,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":281,"vwap":411},"2026-09-01",48.42,48.36,48.395,-0.13,-0.27,4132.0203,48.3902,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":201,"vwap":419},"2026-08-31",48.47,48.525,-0.235,-0.48,494.0203,48.4944,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":158,"volume":425,"transactions":201,"vwap":426},"2026-08-28",48.775,48.76,-0.205,1671.0203,48.7738,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":206,"percent_change":341,"volume":433,"transactions":434,"vwap":435},"2026-08-27",48.72,49.01,48.69,48.965,3772.0203,40,48.8943,{"date":437,"open":429,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":271,"vwap":444},"2026-08-26",50.335,48.35,48.975,-0.035,-0.07,3149.0203,48.9069,{"date":446,"open":432,"high":430,"low":432,"close":430,"change":447,"percent_change":448,"volume":449,"transactions":192,"vwap":450},"2026-08-25",0.2,0.41,484.0203,48.9638,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",48.815,48.81,0.065,0.13,910.0203,16,48.8142,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":190,"percent_change":464,"volume":465,"transactions":192,"vwap":466},"2026-08-21",48.73,48.745,-0.12,4846.0203,48.7304,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":348,"volume":474,"transactions":475,"vwap":476},"2026-08-20",48.82,48.86,48.79,48.805,-0.1612,3616.0203,29,48.8035,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":324,"vwap":485},"2026-08-19",48.92,49.145,48.9662,0.2412,0.5,1746.0203,49.0408,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":391,"volume":493,"transactions":494,"vwap":495},"2026-08-18",48.56,49.33,48.465,48.725,0.025,18142.0203,108,48.6094,{"date":497,"open":423,"high":423,"low":498,"close":498,"change":464,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",48.7,-0.25,3493.0793,24,48.7205,{"date":504,"open":505,"high":505,"low":469,"close":469,"change":506,"percent_change":507,"volume":508,"transactions":253,"vwap":509},"2026-08-14",48.88,-0.115,-0.24,43042.0203,48.8768,{"date":511,"open":512,"high":513,"low":479,"close":514,"change":515,"percent_change":223,"volume":516,"transactions":244,"vwap":517},"2026-08-13",48.97,49.26,48.935,0.165,41233.0203,49.0161,{"date":519,"open":471,"high":471,"low":462,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":324,"vwap":524},"2026-08-12",48.77,0.0756,0.16,940.0203,48.738,{"date":526,"open":471,"high":527,"low":528,"close":529,"change":530,"percent_change":206,"volume":531,"transactions":532,"vwap":533},"2026-08-11",48.9,48.6,48.6944,-0.0056,33619.2417,57,48.8514,{"date":535,"open":471,"high":471,"low":498,"close":498,"change":464,"percent_change":499,"volume":536,"transactions":537,"vwap":538},"2026-08-10",56039,15,48.7659,{"date":540,"open":541,"high":470,"low":423,"close":469,"change":400,"percent_change":322,"volume":542,"transactions":543,"vwap":544},"2026-08-07",48.85,31635,14,48.8357,{"date":546,"open":547,"high":454,"low":463,"close":454,"change":548,"percent_change":373,"volume":549,"transactions":184,"vwap":550},"2026-08-06",48.795,-0.0487,31393,48.7703,{"date":552,"open":553,"high":527,"low":554,"close":555,"change":556,"percent_change":391,"volume":557,"transactions":501,"vwap":558},"2026-08-05",48.87,48.811,48.8587,0.0226,28179,48.8669,{"date":560,"open":469,"high":470,"low":469,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",48.8361,0.2511,0.52,4040,11,48.8565,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":168,"volume":574,"transactions":281,"vwap":575},"2026-08-03",48.57,48.61,48.535,48.585,0.0587,1444,48.5744,{"date":577,"open":578,"high":488,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":537,"vwap":583},"2026-07-31",48.5,48.5263,-0.3587,-0.73,1720,48.5177,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":501,"vwap":592},"2026-07-30",48.96,48.84,48.885,0.0352,0.07,4536,48.8792,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":543,"vwap":601},"2026-07-29",48.821,48.93,48.8498,-0.1502,-0.31,1939,48.8935,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":311,"volume":607,"transactions":608,"vwap":609},"2026-07-28",48.99,49,0.125,351,8,48.9887,{"date":611,"open":541,"high":612,"low":613,"close":614,"change":53,"percent_change":615,"volume":616,"transactions":393,"vwap":617},"2026-07-27",48.89,48.83,48.875,0.21,2690,48.8711,{"date":619,"open":541,"high":541,"low":423,"close":422,"change":620,"percent_change":168,"volume":621,"transactions":565,"vwap":622},"2026-07-24",0.06,2510,48.7671,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":408,"percent_change":409,"volume":628,"transactions":324,"vwap":629},"2026-07-23",48.75,48.671,48.715,5651,48.7182,{"date":631,"open":614,"high":612,"low":613,"close":632,"change":506,"percent_change":633,"volume":634,"transactions":201,"vwap":635},"2026-07-22",48.845,-0.23,35403.02,48.8847,{"date":637,"open":638,"high":512,"low":639,"close":586,"change":190,"percent_change":464,"volume":640,"transactions":216,"vwap":641},"2026-07-21",48.915,48.9001,2403,48.9409,{"date":643,"open":644,"high":644,"low":430,"close":645,"change":464,"percent_change":507,"volume":646,"transactions":501,"vwap":647},"2026-07-20",49.07,49.02,2160,49.0367,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":364,"volume":653,"transactions":654,"vwap":655},"2026-07-17",49.22,49.14,-0.04,6120,42,49.165,{"date":657,"open":651,"high":658,"low":659,"close":658,"change":492,"percent_change":391,"volume":660,"transactions":661,"vwap":662},"2026-07-16",49.18,49.13,7196,58,49.1508,{"date":664,"open":658,"high":658,"low":665,"close":665,"change":666,"percent_change":295,"volume":667,"transactions":608,"vwap":668},"2026-07-15",49.155,0.115,208,49.1765,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-14",49.11,49.04,0.075,0.15,999,13,49.0705,{"date":679,"open":680,"high":681,"low":680,"close":432,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-13",48.8901,48.98,-0.155,-0.32,2458,26,48.9621,{"date":688,"open":658,"high":658,"low":689,"close":690,"change":173,"percent_change":190,"volume":691,"transactions":9,"vwap":690},"2026-07-10",49.049999,49.12,1300,{"date":693,"open":671,"high":658,"low":694,"close":695,"change":206,"percent_change":341,"volume":696,"transactions":9,"vwap":695},"2026-07-09",49.09,49.15,5400,{"date":698,"open":644,"high":699,"low":644,"close":700,"change":206,"percent_change":341,"volume":701,"transactions":9,"vwap":700},"2026-07-08",49.21,49.16,101000,{"date":703,"open":513,"high":513,"low":704,"close":704,"change":507,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-07",49.17,-0.49,1500,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":456,"percent_change":311,"volume":712,"transactions":9,"vwap":711},"2026-07-06",50,49.35,49.41,5200,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":287,"percent_change":287,"volume":717,"transactions":9,"vwap":716},"2026-07-02",49.32,49.28,800,{"date":719,"open":720,"high":720,"low":137,"close":716,"change":442,"percent_change":242,"volume":721,"transactions":9,"vwap":716},"2026-07-01",49.34,1800,{"date":723,"open":724,"high":724,"low":710,"close":710,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":710},"2026-06-30",49.48,-0.4,-0.8,4300,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":400,"percent_change":322,"volume":732,"transactions":9,"vwap":731},"2026-06-29",49.78,49.75,300,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":522,"volume":717,"transactions":9,"vwap":737},"2026-06-26",49.8,49.73,49.74,0.08,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":322,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-25",49.72,49.63,49.66,0.04,1900,{"date":747,"open":742,"high":748,"low":749,"close":750,"change":311,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-24",49.7,49.6,49.64,0.53,12400,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":738,"percent_change":522,"volume":757,"transactions":9,"vwap":756},"2026-06-23",49.42,49.38,200,{"date":759,"open":711,"high":711,"low":760,"close":760,"change":373,"percent_change":761,"volume":721,"transactions":9,"vwap":760},"2026-06-22",49.3,-0.2,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":738,"percent_change":522,"volume":766,"transactions":9,"vwap":765},"2026-06-18",49.55,49.4,600,{"date":768,"open":764,"high":764,"low":715,"close":715,"change":769,"percent_change":158,"volume":770,"transactions":9,"vwap":715},"2026-06-17",-0.21,2700,{"date":772,"open":764,"high":773,"low":774,"close":775,"change":738,"percent_change":522,"volume":776,"transactions":9,"vwap":775},"2026-06-16",49.58,49.5,49.53,1700,{"date":778,"open":774,"high":774,"low":779,"close":779,"change":780,"percent_change":620,"volume":781,"transactions":9,"vwap":779},"2026-06-15",49.45,0.03,2400,{"date":783,"open":710,"high":784,"low":710,"close":755,"change":287,"percent_change":287,"volume":785,"transactions":9,"vwap":755},"2026-06-12",49.46,2200,{"date":787,"open":513,"high":755,"low":513,"close":755,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":755},"2026-06-11",0.25,0.51,500,{"date":792,"open":513,"high":513,"low":704,"close":704,"change":341,"percent_change":652,"volume":776,"transactions":9,"vwap":704},"2026-06-10",{"date":794,"open":795,"high":650,"low":659,"close":795,"change":322,"percent_change":744,"volume":796,"transactions":9,"vwap":795},"2026-06-09",49.19,2000,{"date":798,"open":700,"high":658,"low":659,"close":704,"change":322,"percent_change":744,"volume":799,"transactions":9,"vwap":704},"2026-06-08",9500,{"date":801,"open":650,"high":650,"low":695,"close":695,"change":802,"percent_change":333,"volume":691,"transactions":9,"vwap":695},"2026-06-05",-0.09,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":590,"percent_change":807,"volume":790,"transactions":9,"vwap":806},"2026-06-04",49.31,49.24,0.14,{"date":809,"open":805,"high":805,"low":695,"close":704,"change":364,"percent_change":347,"volume":810,"transactions":9,"vwap":704},"2026-06-03",2800,{"date":812,"open":760,"high":760,"low":813,"close":813,"change":190,"percent_change":464,"volume":814,"transactions":9,"vwap":813},"2026-06-02",49.25,2100,{"date":816,"open":817,"high":715,"low":817,"close":805,"change":400,"percent_change":322,"volume":818,"transactions":9,"vwap":805},"2026-06-01",49.23,2500,{"date":820,"open":805,"high":805,"low":760,"close":760,"change":347,"percent_change":683,"volume":821,"transactions":9,"vwap":760},"2026-05-29",700,{"date":823,"open":824,"high":824,"low":784,"close":784,"change":738,"percent_change":522,"volume":766,"transactions":9,"vwap":784},"2026-05-28",49.47,{"date":826,"open":779,"high":779,"low":756,"close":756,"change":206,"percent_change":341,"volume":717,"transactions":9,"vwap":756},"2026-05-27",{"date":828,"open":829,"high":711,"low":829,"close":830,"change":615,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-26",49.36,49.39,0.43,900,{"date":834,"open":658,"high":658,"low":658,"close":658,"change":287,"percent_change":287,"volume":176,"transactions":9,"vwap":658},"2026-05-22",{"date":836,"open":837,"high":658,"low":837,"close":658,"change":294,"percent_change":199,"volume":838,"transactions":9,"vwap":658},"2026-05-21",49.040001,1400,{"date":840,"open":527,"high":694,"low":527,"close":644,"change":841,"percent_change":842,"volume":810,"transactions":9,"vwap":644},"2026-05-20",0.19,0.39,{"date":844,"open":541,"high":479,"low":541,"close":505,"change":373,"percent_change":761,"volume":776,"transactions":9,"vwap":505},"2026-05-19",{"date":846,"open":847,"high":847,"low":512,"close":681,"change":802,"percent_change":333,"volume":691,"transactions":9,"vwap":681},"2026-05-18",49.029999,{"date":849,"open":694,"high":651,"low":847,"close":644,"change":850,"percent_change":851,"volume":745,"transactions":9,"vwap":644},"2026-05-15",-0.3,-0.61,{"date":853,"open":784,"high":784,"low":720,"close":854,"change":322,"percent_change":744,"volume":855,"transactions":9,"vwap":854},"2026-05-14",49.37,3200,{"date":857,"open":137,"high":854,"low":817,"close":710,"change":400,"percent_change":322,"volume":810,"transactions":9,"vwap":710},"2026-05-13",{"date":859,"open":830,"high":830,"low":715,"close":720,"change":214,"percent_change":860,"volume":861,"transactions":9,"vwap":720},"2026-05-12",-0.44,4500,{"date":863,"open":864,"high":865,"low":775,"close":866,"change":67,"percent_change":373,"volume":861,"transactions":9,"vwap":866},"2026-05-11",49.59,49.65,49.56,{"date":868,"open":869,"high":742,"low":764,"close":870,"change":674,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-08",49.62,49.61,0.3,1200,{"date":874,"open":869,"high":869,"low":755,"close":784,"change":373,"percent_change":761,"volume":776,"transactions":9,"vwap":784},"2026-05-07",{"date":876,"open":866,"high":877,"low":878,"close":866,"change":879,"percent_change":223,"volume":176,"transactions":9,"vwap":866},"2026-05-06",49.57,49.54,0.17,{"date":881,"open":854,"high":882,"low":805,"close":830,"change":53,"percent_change":447,"volume":883,"transactions":9,"vwap":830},"2026-05-05",49.43,9800,{"date":885,"open":720,"high":720,"low":806,"close":886,"change":347,"percent_change":683,"volume":814,"transactions":9,"vwap":886},"2026-05-04",49.29,{"date":888,"open":779,"high":774,"low":779,"close":779,"change":391,"percent_change":53,"volume":872,"transactions":9,"vwap":779},"2026-05-01",{"date":890,"open":711,"high":779,"low":756,"close":765,"change":365,"percent_change":891,"volume":814,"transactions":9,"vwap":765},"2026-04-30",-0.34,{"date":893,"open":773,"high":773,"low":764,"close":877,"change":464,"percent_change":507,"volume":766,"transactions":9,"vwap":877},"2026-04-29",{"date":895,"open":748,"high":748,"low":743,"close":896,"change":364,"percent_change":347,"volume":706,"transactions":9,"vwap":896},"2026-04-28",49.69,{"date":898,"open":737,"high":899,"low":900,"close":899,"change":652,"percent_change":364,"volume":785,"transactions":9,"vwap":899},"2026-04-27",49.77,49.71,{"date":902,"open":903,"high":903,"low":735,"close":903,"change":620,"percent_change":168,"volume":706,"transactions":9,"vwap":903},"2026-04-24",49.81,{"date":905,"open":906,"high":906,"low":731,"close":731,"change":364,"percent_change":347,"volume":790,"transactions":9,"vwap":731},"2026-04-23",49.85,{"date":908,"open":909,"high":910,"low":735,"close":911,"change":744,"percent_change":738,"volume":832,"transactions":9,"vwap":911},"2026-04-22",49.87,49.88,49.83,{"date":913,"open":914,"high":914,"low":731,"close":915,"change":408,"percent_change":916,"volume":745,"transactions":9,"vwap":915},"2026-04-21",49.82,49.79,-0.26,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":322,"percent_change":744,"volume":796,"transactions":9,"vwap":920},"2026-04-20",49.94,49.92,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":674,"percent_change":871,"volume":785,"transactions":9,"vwap":925},"2026-04-17",49.97,50.14,49.9,{"date":927,"open":735,"high":735,"low":731,"close":731,"change":190,"percent_change":464,"volume":821,"transactions":9,"vwap":731},"2026-04-16",{"date":929,"open":735,"high":903,"low":731,"close":903,"change":190,"percent_change":464,"volume":930,"transactions":9,"vwap":903},"2026-04-15",3300,{"date":932,"open":914,"high":925,"low":735,"close":909,"change":53,"percent_change":447,"volume":933,"transactions":9,"vwap":909},"2026-04-14",8600,{"date":935,"open":936,"high":730,"low":750,"close":899,"change":780,"percent_change":620,"volume":937,"transactions":9,"vwap":899},"2026-04-13",49.68,16600,{"date":939,"open":736,"high":940,"low":743,"close":737,"change":287,"percent_change":287,"volume":941,"transactions":9,"vwap":737},"2026-04-10",50.26,61800,{"date":943,"open":896,"high":944,"low":896,"close":737,"change":744,"percent_change":738,"volume":821,"transactions":9,"vwap":737},"2026-04-09",49.76,{"date":946,"open":944,"high":944,"low":947,"close":748,"change":456,"percent_change":311,"volume":745,"transactions":9,"vwap":748},"2026-04-08",49.67,{"date":949,"open":784,"high":877,"low":882,"close":877,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":877},"2026-04-07",0.09,0.18,9100,{"date":954,"open":764,"high":870,"low":784,"close":724,"change":802,"percent_change":333,"volume":955,"transactions":9,"vwap":724},"2026-04-06",2900,{"date":957,"open":764,"high":877,"low":764,"close":877,"change":738,"percent_change":522,"volume":691,"transactions":9,"vwap":877},"2026-04-02",{"date":959,"open":960,"high":960,"low":961,"close":961,"change":400,"percent_change":322,"volume":770,"transactions":9,"vwap":961},"2026-04-01",49.51,49.49,{"date":963,"open":830,"high":724,"low":830,"close":724,"change":652,"percent_change":364,"volume":832,"transactions":9,"vwap":724},"2026-03-31",{"date":965,"open":724,"high":749,"low":724,"close":966,"change":295,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-30",49.52,0.47,3600,{"date":970,"open":765,"high":765,"low":886,"close":886,"change":341,"percent_change":652,"volume":971,"transactions":9,"vwap":886},"2026-03-27",3100,{"date":973,"open":866,"high":866,"low":760,"close":805,"change":304,"percent_change":974,"volume":930,"transactions":9,"vwap":805},"2026-03-26",-0.72,{"date":976,"open":896,"high":896,"low":750,"close":947,"change":879,"percent_change":223,"volume":821,"transactions":9,"vwap":947},"2026-03-25",{"date":978,"open":775,"high":775,"low":774,"close":774,"change":442,"percent_change":242,"volume":821,"transactions":9,"vwap":774},"2026-03-24",{"date":980,"open":724,"high":730,"low":795,"close":877,"change":879,"percent_change":223,"volume":981,"transactions":9,"vwap":877},"2026-03-23",6800,{"date":983,"open":764,"high":764,"low":765,"close":765,"change":725,"percent_change":726,"volume":984,"transactions":9,"vwap":765},"2026-03-20",4700,{"date":986,"open":736,"high":735,"low":741,"close":735,"change":287,"percent_change":287,"volume":987,"transactions":9,"vwap":735},"2026-03-19",1600,{"date":989,"open":990,"high":990,"low":735,"close":735,"change":365,"percent_change":891,"volume":821,"transactions":9,"vwap":735},"2026-03-18",49.93,{"date":992,"open":923,"high":993,"low":990,"close":923,"change":294,"percent_change":199,"volume":818,"transactions":9,"vwap":923},"2026-03-17",49.99,{"date":995,"open":996,"high":996,"low":903,"close":997,"change":168,"percent_change":998,"volume":717,"transactions":9,"vwap":997},"2026-03-16",49.89,49.86,0.24,{"date":1000,"open":731,"high":944,"low":900,"close":737,"change":652,"percent_change":364,"volume":1001,"transactions":9,"vwap":737},"2026-03-13",7600,{"date":1003,"open":1004,"high":1004,"low":730,"close":730,"change":408,"percent_change":916,"volume":717,"transactions":9,"vwap":730},"2026-03-12",49.91,{"date":1006,"open":1007,"high":1007,"low":1004,"close":1004,"change":761,"percent_change":725,"volume":717,"transactions":9,"vwap":1004},"2026-03-11",49.98,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":242,"percent_change":1012,"volume":821,"transactions":9,"vwap":1011},"2026-03-10",50.24,50.11,-0.28,{"date":1014,"open":990,"high":1015,"low":990,"close":1015,"change":950,"percent_change":951,"volume":814,"transactions":9,"vwap":1015},"2026-03-09",50.25,{"date":1017,"open":1018,"high":1010,"low":1019,"close":1019,"change":190,"percent_change":464,"volume":832,"transactions":9,"vwap":1019},"2026-03-06",50.21,50.16,{"date":1021,"open":1022,"high":940,"low":1023,"close":1024,"change":761,"percent_change":725,"volume":838,"transactions":9,"vwap":1024},"2026-03-05",50.23,50.07,50.22,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":652,"percent_change":364,"volume":1031,"transactions":9,"vwap":1030},"2026-03-04",50.38,50.5,50.36,50.42,7500,{"date":1033,"open":1034,"high":1035,"low":1029,"close":1035,"change":287,"percent_change":287,"volume":1036,"transactions":9,"vwap":1035},"2026-03-03",50.37,50.46,3700,{"date":1038,"open":1028,"high":1028,"low":1035,"close":1035,"change":1039,"percent_change":850,"volume":821,"transactions":9,"vwap":1035},"2026-03-02",-0.15,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":373,"percent_change":761,"volume":821,"transactions":9,"vwap":1044},"2026-02-27",50.65,50.68,50.61,{"date":1046,"open":1047,"high":1047,"low":1043,"close":1048,"change":744,"percent_change":738,"volume":832,"transactions":9,"vwap":1048},"2026-02-26",50.8,50.71,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":522,"percent_change":1053,"volume":732,"transactions":9,"vwap":1052},"2026-02-25",50.75,50.67,0.32,{"date":1055,"open":1042,"high":1056,"low":1057,"close":1057,"change":442,"percent_change":242,"volume":776,"transactions":9,"vwap":1057},"2026-02-24",50.66,50.51,{"date":1059,"open":1060,"high":1060,"low":1057,"close":1061,"change":322,"percent_change":744,"volume":176,"transactions":9,"vwap":1061},"2026-02-23",50.64,50.58,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":780,"percent_change":620,"volume":818,"transactions":9,"vwap":1067},"2026-02-20",50.48,50.57,50.4,50.56,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":322,"percent_change":744,"volume":872,"transactions":9,"vwap":1071},"2026-02-19",50.17,50.53,{"date":1073,"open":1074,"high":1067,"low":1028,"close":1057,"change":173,"percent_change":190,"volume":781,"transactions":9,"vwap":1057},"2026-02-18",50.55,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":780,"percent_change":620,"volume":872,"transactions":9,"vwap":1079},"2026-02-17",50.59,50.52,50.54,{"date":1081,"open":1077,"high":1082,"low":1057,"close":1057,"change":53,"percent_change":447,"volume":1083,"transactions":9,"vwap":1057},"2026-02-13",50.6,7800,{"date":1085,"open":1066,"high":1086,"low":1087,"close":1088,"change":1053,"percent_change":1089,"volume":930,"transactions":9,"vwap":1088},"2026-02-12",50.45,50.31,50.41,0.64,{"date":1091,"open":1010,"high":1015,"low":1092,"close":1092,"change":464,"percent_change":507,"volume":1093,"transactions":9,"vwap":1092},"2026-02-11",50.09,4100,{"date":1095,"open":1010,"high":1096,"low":1018,"close":1018,"change":950,"percent_change":951,"volume":706,"transactions":9,"vwap":1018},"2026-02-10",50.29,{"date":1098,"open":1099,"high":924,"low":1100,"close":1100,"change":322,"percent_change":744,"volume":721,"transactions":9,"vwap":1100},"2026-02-09",50.13,50.12,{"date":1102,"open":1092,"high":1103,"low":1104,"close":1105,"change":780,"percent_change":620,"volume":1106,"transactions":9,"vwap":1105},"2026-02-06",50.19,50.049999,50.099998,4200,{"date":1108,"open":1109,"high":1023,"low":920,"close":1023,"change":951,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1023},"2026-02-05",49.96,0.36,1100,{"date":1113,"open":1114,"high":1114,"low":910,"close":996,"change":341,"percent_change":652,"volume":1115,"transactions":9,"vwap":996},"2026-02-04",50.040001,4800,{"date":1117,"open":1004,"high":1004,"low":910,"close":1004,"change":442,"percent_change":242,"volume":706,"transactions":9,"vwap":1004},"2026-02-03",{"date":1119,"open":1105,"high":1105,"low":909,"close":1007,"change":400,"percent_change":322,"volume":818,"transactions":9,"vwap":1007},"2026-02-02",{"date":1121,"open":924,"high":924,"low":990,"close":923,"change":769,"percent_change":158,"volume":971,"transactions":9,"vwap":923},"2026-01-30",{"date":1123,"open":1092,"high":1124,"low":1092,"close":1125,"change":341,"percent_change":652,"volume":1111,"transactions":9,"vwap":1125},"2026-01-29",50.3,50.18,{"date":1127,"open":1128,"high":1128,"low":924,"close":1129,"change":287,"percent_change":287,"volume":838,"transactions":9,"vwap":1129},"2026-01-28",50.32,50.2,{"date":1131,"open":1010,"high":940,"low":1129,"close":1129,"change":173,"percent_change":190,"volume":838,"transactions":9,"vwap":1129},"2026-01-27",{"date":1133,"open":1128,"high":1128,"low":1022,"close":1022,"change":294,"percent_change":199,"volume":832,"transactions":9,"vwap":1022},"2026-01-26",{"date":1135,"open":1019,"high":1019,"low":1023,"close":1100,"change":780,"percent_change":620,"volume":855,"transactions":9,"vwap":1100},"2026-01-23",{"date":1137,"open":1105,"high":1099,"low":1092,"close":1092,"change":744,"percent_change":738,"volume":1138,"transactions":9,"vwap":1092},"2026-01-22",2600,{"date":1140,"open":1141,"high":1104,"low":1007,"close":1104,"change":294,"percent_change":199,"volume":691,"transactions":9,"vwap":1104},"2026-01-21",50.0099983,{"date":1143,"open":1141,"high":1141,"low":919,"close":919,"change":761,"percent_change":725,"volume":691,"transactions":9,"vwap":919},"2026-01-20",{"date":1145,"open":1018,"high":1018,"low":924,"close":924,"change":67,"percent_change":373,"volume":1111,"transactions":9,"vwap":924},"2026-01-16",{"date":1147,"open":1023,"high":1010,"low":1023,"close":1103,"change":190,"percent_change":464,"volume":810,"transactions":9,"vwap":1103},"2026-01-15",{"date":1149,"open":1015,"high":1150,"low":1018,"close":1015,"change":294,"percent_change":199,"volume":785,"transactions":9,"vwap":1015},"2026-01-14",50.28,{"date":1152,"open":1100,"high":1103,"low":1100,"close":924,"change":364,"percent_change":347,"volume":796,"transactions":9,"vwap":924},"2026-01-13",{"date":1154,"open":1024,"high":1024,"low":1024,"close":1024,"change":1155,"percent_change":312,"volume":1156,"transactions":9,"vwap":1024},"2026-01-12",0.27,400,{"date":1158,"open":1159,"high":1105,"low":1160,"close":1160,"change":322,"percent_change":744,"volume":968,"transactions":9,"vwap":1160},"2026-01-09",50.080002,49.95,{"date":1162,"open":993,"high":993,"low":903,"close":990,"change":373,"percent_change":761,"volume":1163,"transactions":9,"vwap":990},"2026-01-08",3000,{"date":1165,"open":1166,"high":1167,"low":993,"close":1167,"change":744,"percent_change":738,"volume":872,"transactions":9,"vwap":1167},"2026-01-07",50.02,50.029999,{"date":1169,"open":1160,"high":993,"low":1160,"close":993,"change":780,"percent_change":620,"volume":1111,"transactions":9,"vwap":993},"2026-01-06",{"date":1171,"open":1141,"high":1023,"low":1109,"close":1109,"change":168,"percent_change":998,"volume":691,"transactions":9,"vwap":1109},"2026-01-05",{"date":1173,"open":1007,"high":1007,"low":1174,"close":1174,"change":1175,"percent_change":214,"volume":872,"transactions":9,"vwap":1174},"2026-01-02",49.84,-0.11,{"date":1177,"open":1092,"high":1092,"low":1160,"close":1160,"change":1178,"percent_change":1179,"volume":1111,"transactions":9,"vwap":1160},"2025-12-31",-0.43,-0.85,{"date":1181,"open":1182,"high":1066,"low":1182,"close":1027,"change":391,"percent_change":53,"volume":1138,"transactions":9,"vwap":1027},"2025-12-30",50.33,{"date":1184,"open":1034,"high":1086,"low":1182,"close":1182,"change":287,"percent_change":287,"volume":1185,"transactions":9,"vwap":1182},"2025-12-29",6000,{"date":1187,"open":1057,"high":1057,"low":1182,"close":1182,"change":190,"percent_change":464,"volume":691,"transactions":9,"vwap":1182},"2025-12-26",{"date":1189,"open":1024,"high":1190,"low":1024,"close":1190,"change":522,"percent_change":1053,"volume":818,"transactions":9,"vwap":1190},"2025-12-24",50.39,{"date":1192,"open":1159,"high":1193,"low":1159,"close":1022,"change":341,"percent_change":652,"volume":1194,"transactions":9,"vwap":1022},"2025-12-23",50.27,4000,{"date":1196,"open":1125,"high":1197,"low":1125,"close":1015,"change":173,"percent_change":190,"volume":818,"transactions":9,"vwap":1015},"2025-12-22",50.44,{"date":1199,"open":1015,"high":1150,"low":1015,"close":1150,"change":590,"percent_change":807,"volume":832,"transactions":9,"vwap":1150},"2025-12-19",{"date":1201,"open":1022,"high":1124,"low":1018,"close":1018,"change":950,"percent_change":951,"volume":770,"transactions":9,"vwap":1018},"2025-12-18",{"date":1203,"open":906,"high":1204,"low":906,"close":1100,"change":364,"percent_change":347,"volume":781,"transactions":9,"vwap":1100},"2025-12-17",50.15,{"date":1206,"open":1092,"high":1024,"low":1092,"close":1129,"change":950,"percent_change":951,"volume":796,"transactions":9,"vwap":1129},"2025-12-16",{"date":1208,"open":1099,"high":924,"low":709,"close":1011,"change":620,"percent_change":168,"volume":1209,"transactions":9,"vwap":1011},"2025-12-15",4600,{"date":1211,"open":1105,"high":1105,"low":709,"close":1104,"change":464,"percent_change":507,"volume":814,"transactions":9,"vwap":1104},"2025-12-12",{"date":1213,"open":1079,"high":1079,"low":1070,"close":1070,"change":590,"percent_change":807,"volume":1214,"transactions":9,"vwap":1070},"2025-12-11",7400,{"date":1216,"open":1099,"high":1099,"low":1104,"close":1105,"change":950,"percent_change":951,"volume":776,"transactions":9,"vwap":1105},"2025-12-10",{"date":1218,"open":1159,"high":1159,"low":1141,"close":1141,"change":442,"percent_change":242,"volume":872,"transactions":9,"vwap":1141},"2025-12-09",{"date":1220,"open":1105,"high":1105,"low":1159,"close":1159,"change":442,"percent_change":242,"volume":176,"transactions":9,"vwap":1159},"2025-12-08",{"date":1222,"open":1204,"high":1204,"low":1100,"close":1204,"change":173,"percent_change":190,"volume":1223,"transactions":9,"vwap":1204},"2025-12-05",4400,{"date":1225,"open":1010,"high":1010,"low":1125,"close":1125,"change":190,"percent_change":464,"volume":717,"transactions":9,"vwap":1125},"2025-12-04",{"date":1227,"open":1124,"high":1124,"low":1010,"close":1010,"change":590,"percent_change":807,"volume":790,"transactions":9,"vwap":1010},"2025-12-03",{"date":1229,"open":1103,"high":1103,"low":1099,"close":1070,"change":322,"percent_change":744,"volume":691,"transactions":9,"vwap":1070},"2025-12-02",{"date":1231,"open":1070,"high":1129,"low":1204,"close":1204,"change":347,"percent_change":683,"volume":821,"transactions":9,"vwap":1204},"2025-12-01",{"date":1233,"open":1234,"high":1234,"low":1096,"close":1087,"change":158,"percent_change":1235,"volume":838,"transactions":9,"vwap":1087},"2025-11-28",50.35,-0.83,{"date":1237,"open":1060,"high":1238,"low":1057,"close":1238,"change":807,"percent_change":1239,"volume":717,"transactions":9,"vwap":1238},"2025-11-26",50.73,0.28,{"date":1241,"open":1065,"high":1242,"low":1065,"close":1077,"change":522,"percent_change":1053,"volume":821,"transactions":9,"vwap":1077},"2025-11-25",50.63,{"date":1244,"open":1086,"high":1245,"low":1246,"close":1246,"change":173,"percent_change":190,"volume":1247,"transactions":9,"vwap":1246},"2025-11-24",50.87,50.43,5600,{"date":1249,"open":1067,"high":1067,"low":1035,"close":1035,"change":522,"percent_change":1053,"volume":872,"transactions":9,"vwap":1035},"2025-11-21",{"date":1251,"open":1029,"high":1029,"low":1150,"close":1124,"change":206,"percent_change":341,"volume":706,"transactions":9,"vwap":1124},"2025-11-20",{"date":1253,"open":1204,"high":1029,"low":1204,"close":1087,"change":879,"percent_change":223,"volume":785,"transactions":9,"vwap":1087},"2025-11-19",{"date":1255,"open":1015,"high":1193,"low":924,"close":924,"change":190,"percent_change":464,"volume":691,"transactions":9,"vwap":924},"2025-11-18",{"date":1257,"open":1018,"high":1018,"low":1129,"close":1129,"change":780,"percent_change":620,"volume":1111,"transactions":9,"vwap":1129},"2025-11-17",{"date":1259,"open":1124,"high":1124,"low":1105,"close":1070,"change":67,"percent_change":373,"volume":776,"transactions":9,"vwap":1070},"2025-11-14",{"date":1261,"open":1246,"high":1246,"low":1024,"close":1024,"change":333,"percent_change":304,"volume":691,"transactions":9,"vwap":1024},"2025-11-13",{"date":1263,"open":1034,"high":1064,"low":1182,"close":1066,"change":295,"percent_change":1264,"volume":1163,"transactions":9,"vwap":1066},"2025-11-12",0.46,{"date":1266,"open":1070,"high":1070,"low":1070,"close":1070,"change":464,"percent_change":507,"volume":1267,"transactions":9,"vwap":1070},"2025-11-11",100,{"date":1269,"open":1086,"high":1086,"low":1150,"close":1096,"change":53,"percent_change":447,"volume":984,"transactions":9,"vwap":1096},"2025-11-10",{"date":1271,"open":1096,"high":1096,"low":1103,"close":1103,"change":322,"percent_change":744,"volume":872,"transactions":9,"vwap":1103},"2025-11-07",{"date":1273,"open":1193,"high":1193,"low":1070,"close":1070,"change":294,"percent_change":199,"volume":1111,"transactions":9,"vwap":1070},"2025-11-06",{"date":1275,"open":1105,"high":1011,"low":1276,"close":1276,"change":802,"percent_change":333,"volume":776,"transactions":9,"vwap":1276},"2025-11-05",50.060001,{"date":1278,"open":1010,"high":1010,"low":1204,"close":1204,"change":744,"percent_change":738,"volume":987,"transactions":9,"vwap":1204},"2025-11-04",{"date":1280,"open":947,"high":1087,"low":947,"close":1011,"change":769,"percent_change":158,"volume":1281,"transactions":9,"vwap":1011},"2025-11-03",4900,{"date":1283,"open":1030,"high":1035,"low":1024,"close":1128,"change":400,"percent_change":322,"volume":1138,"transactions":9,"vwap":1128},"2025-10-31",{"date":1285,"open":1034,"high":1034,"low":1024,"close":1087,"change":373,"percent_change":761,"volume":176,"transactions":9,"vwap":1087},"2025-10-30",{"date":1287,"open":1242,"high":1052,"low":1088,"close":1088,"change":214,"percent_change":1178,"volume":721,"transactions":9,"vwap":1088},"2025-10-29",{"date":1289,"open":1044,"high":1060,"low":1044,"close":1242,"change":744,"percent_change":738,"volume":785,"transactions":9,"vwap":1242},"2025-10-28",{"date":1291,"open":1079,"high":25,"low":1079,"close":1077,"change":780,"percent_change":620,"volume":1292,"transactions":9,"vwap":1077},"2025-10-27",18300,{"date":1294,"open":1082,"high":1082,"low":1071,"close":1067,"change":294,"percent_change":199,"volume":1295,"transactions":9,"vwap":1067},"2025-10-24",3500,{"date":1297,"open":1298,"high":1077,"low":1086,"close":1086,"change":333,"percent_change":304,"volume":757,"transactions":9,"vwap":1086},"2025-10-23",50.47,{"date":1300,"open":1082,"high":1301,"low":1061,"close":1242,"change":738,"percent_change":522,"volume":1281,"transactions":9,"vwap":1242},"2025-10-22",51.13,{"date":1303,"open":1074,"high":1074,"low":1074,"close":1074,"change":780,"percent_change":620,"volume":1304,"transactions":9,"vwap":1074},"2025-10-21",83,{"date":1306,"open":1078,"high":1078,"low":1078,"close":1078,"change":53,"percent_change":447,"volume":1267,"transactions":9,"vwap":1078},"2025-10-20",{"date":1308,"open":1088,"high":1035,"low":1190,"close":1030,"change":206,"percent_change":341,"volume":1036,"transactions":9,"vwap":1030},"2025-10-17",{"date":1310,"open":1197,"high":1197,"low":1246,"close":1246,"change":53,"percent_change":447,"volume":732,"transactions":9,"vwap":1246},"2025-10-16",{"date":1312,"open":1234,"high":1234,"low":1087,"close":1182,"change":391,"percent_change":53,"volume":987,"transactions":9,"vwap":1182},"2025-10-15",{"date":1314,"open":1024,"high":1150,"low":1103,"close":1150,"change":674,"percent_change":871,"volume":1315,"transactions":9,"vwap":1150},"2025-10-14",14300,{"date":1317,"open":1100,"high":1099,"low":1100,"close":1099,"change":464,"percent_change":507,"volume":872,"transactions":9,"vwap":1099},"2025-10-13",{"date":1319,"open":1015,"high":1015,"low":1015,"close":1015,"change":311,"percent_change":563,"volume":1267,"transactions":9,"vwap":1015},"2025-10-10",{"date":1321,"open":1166,"high":1166,"low":993,"close":993,"change":1175,"percent_change":214,"volume":176,"transactions":9,"vwap":993},"2025-10-09",{"date":1323,"open":1204,"high":1070,"low":1023,"close":1105,"change":620,"percent_change":168,"volume":1324,"transactions":9,"vwap":1105},"2025-10-08",286700,{"date":181,"open":1104,"high":1104,"low":1114,"close":1114,"change":206,"percent_change":341,"volume":732,"transactions":9,"vwap":1114}]