[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSPX":3,"homepage-market-summary":26,"stock-historical-TSPX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSPX","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},"Twin Oak Active Opportunities ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9268,0.595269,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":18,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.8943,30.9461,-0.0518,-0.17,12.359,26.159,5247.150308,98.9,409,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":37},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.65,11017,4021087.577,29.67,"2025-04-25",[182,185,192,200,207,213,220,226,232,241,246,255,260,266,277,283,289,296,302,307,313,318,324,330,336,342,348,354,361,367,372,378,384,390,396,402,408,414,420,427,434,438,444,450,456,462,468,474,481,487,492,498,505,510,516,521,526,533,539,545,551,556,563,569,574,578,585,590,595,600,606,614,619,624,629,634,638,643,648,653,658,662,667,672,676,681,687,692,696,700,705,709,713,718,723,728,733,738,743,748,756,760,764,768,773,778,783,788,793,798,803,808,812,816,821,826,830,835,839,843,848,852,857,861,865,870,874,879,883,887,892,897,904,907,912,916,920,926,934,939,942,946,952,956,960,964,968,973,977,982,987,992,997,1002,1005,1009,1012,1016,1021,1026,1029,1034,1039,1042,1046,1051,1056,1060,1065,1069,1073,1078,1082,1086,1091,1095,1099,1102,1105,1111,1114,1119,1123,1126,1131,1135,1138,1142,1145,1148,1153,1158,1161,1169,1176,1180,1184,1188,1191,1195,1198,1203,1208,1212,1216,1220,1224,1228,1233,1237,1241,1245,1250,1254,1256,1260,1264,1266,1272,1275,1280,1284,1288,1292,1295,1300,1304,1308,1313,1316,1321,1325,1330,1333,1337,1342,1347,1351,1355,1360,1365,1368,1371,1375,1379,1382,1385,1388,1393,1398,1402,1405,1408,1411,1415,1419,1423,1426,1429,1434,1437,1442,1446,1449,1453,1457,1462,1466,1470,1473,1476,1479,1483,1487,1491,1494,1498,1502,1506,1510,1513,1515,1518,1522,1525,1530,1535,1539,1542,1546,1552,1556,1561,1565,1570,1574,1579,1582,1587,1591,1595,1601,1606,1609,1612,1616,1623,1627,1631,1634,1638,1641,1644,1647,1651,1655,1658,1662,1665,1668,1672,1676,1680,1683,1687,1692,1696,1702,1705,1709,1713,1718,1722,1728,1731,1734,1739,1742,1746,1749,1753,1757,1761,1764,1769,1773,1776,1780,1784,1787,1791,1795,1798,1802,1809,1812,1816,1819,1823,1827,1832,1835,1838,1841,1845],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},10,30.8589,{"date":186,"open":18,"high":18,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.1586,0.52,8,7,30.933,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",30.7875,0.1638,0.53,9.726,9,30.7149,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":198,"vwap":206},"2026-10-02",30.6237,0.1856,0.61,16,30.6717,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":189,"transactions":190,"vwap":212},"2026-10-01",30.4381,0.0076,0.02,30.4141,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":189,"vwap":219},"2026-09-30",30.4305,-0.013,-0.04,8.363,30.5345,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":198,"transactions":190,"vwap":225},"2026-09-29",30.4435,-0.0465,-0.15,30.4858,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":198,"transactions":198,"vwap":231},"2026-09-28",30.49,-0.1998,-0.65,30.5454,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":198,"vwap":240},"2026-09-25",30.71,30.73,30.6898,0.1301,0.43,208,30.7157,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":211,"volume":189,"transactions":190,"vwap":245},"2026-09-24",30.5597,0.0067,30.5102,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",30.65,30.553,-0.2123,-0.69,509,11,30.6341,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":183,"transactions":189,"vwap":194},"2026-09-22",30.7653,0.0006,0,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":189,"transactions":190,"vwap":265},"2026-09-21",30.7647,0.3978,1.31,30.5898,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",30.34,30.39,30.22,30.3669,0.0164,0.05,2311,24,30.298,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":173,"volume":281,"transactions":189,"vwap":282},"2026-09-17",30.3505,0.3005,20,30.3563,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":189,"transactions":190,"vwap":288},"2026-09-16",30.05,-0.0976,-0.32,30.1802,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":183,"vwap":295},"2026-09-15",30.1476,-0.1327,-0.44,12,30.2032,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":189,"transactions":190,"vwap":301},"2026-09-14",30.2803,-0.1147,-0.38,30.2462,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":148,"volume":189,"transactions":190,"vwap":306},"2026-09-11",30.395,0.2199,30.4132,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":189,"transactions":190,"vwap":312},"2026-09-10",30.1751,-0.1538,-0.51,30.182,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":300,"volume":198,"transactions":189,"vwap":317},"2026-09-09",30.3289,-0.1154,30.3808,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":189,"transactions":190,"vwap":323},"2026-09-08",30.4443,-0.1475,-0.48,30.4977,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":281,"transactions":189,"vwap":329},"2026-09-04",30.5918,-0.0925,-0.3,30.633,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":189,"transactions":190,"vwap":335},"2026-09-03",30.6843,0.2691,0.88,30.5722,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":189,"transactions":190,"vwap":341},"2026-09-02",30.4152,0.1332,0.44,30.3491,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":251,"volume":346,"transactions":189,"vwap":347},"2026-09-01",30.282,-0.2096,8.164,30.3259,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":189,"transactions":190,"vwap":353},"2026-08-31",30.4916,-0.0762,-0.25,30.4651,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":143,"volume":359,"transactions":360,"vwap":356},"2026-08-28",30.635,30.5678,-0.058,1306,6,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":189,"transactions":190,"vwap":366},"2026-08-27",30.6258,0.1695,0.56,30.5436,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":259,"volume":189,"transactions":190,"vwap":371},"2026-08-26",30.4563,0.0015,30.454,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":189,"transactions":190,"vwap":377},"2026-08-25",30.4548,0.0808,0.27,30.4262,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":189,"transactions":190,"vwap":383},"2026-08-24",30.374,-0.072,-0.24,30.3742,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":189,"transactions":190,"vwap":389},"2026-08-21",30.446,0.1144,0.38,30.416,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":189,"transactions":190,"vwap":395},"2026-08-20",30.3316,-0.2045,-0.67,30.4451,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":183,"transactions":189,"vwap":401},"2026-08-19",30.5361,0.0418,0.14,30.5694,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":189,"transactions":190,"vwap":407},"2026-08-18",30.4943,-0.1768,-0.58,30.5243,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":189,"transactions":190,"vwap":413},"2026-08-17",30.6711,-0.1128,-0.37,30.7538,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":20,"volume":418,"transactions":198,"vwap":419},"2026-08-14",30.7839,-0.0515,29,30.7692,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":359,"transactions":198,"vwap":426},"2026-08-13",30.85,30.8354,0.177,0.58,30.8432,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":360,"transactions":432,"vwap":433},"2026-08-12",30.6584,0.0686,0.22,4,30.6417,{"date":435,"open":265,"high":265,"low":265,"close":265,"change":436,"percent_change":352,"volume":360,"transactions":432,"vwap":437},"2026-08-11",-0.0772,30.6733,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":198,"transactions":190,"vwap":443},"2026-08-10",30.667,-0.018,-0.06,30.6828,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":198,"transactions":360,"vwap":449},"2026-08-07",30.685,0.149,0.49,30.6028,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":198,"transactions":189,"vwap":455},"2026-08-06",30.536,-0.0806,-0.26,30.5834,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":64,"volume":460,"transactions":432,"vwap":461},"2026-08-05",30.6166,-0.0146,137,30.6551,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":183,"transactions":360,"vwap":467},"2026-08-04",30.6312,0.4427,1.47,30.3502,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":189,"transactions":190,"vwap":473},"2026-08-03",30.1885,0.3198,1.07,30.0673,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":253,"transactions":479,"vwap":480},"2026-07-31",29.8687,0.2118,0.71,5,29.6244,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":264,"volume":485,"transactions":183,"vwap":486},"2026-07-30",29.6569,0.3845,26,29.5177,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":57,"volume":253,"transactions":189,"vwap":491},"2026-07-29",29.2724,-0.3719,29.51,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":198,"transactions":190,"vwap":497},"2026-07-28",29.6443,0.0854,0.29,29.5349,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":253,"vwap":504},"2026-07-27",29.5589,0.0173,0.06,48.965,29.688,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":273,"volume":360,"transactions":432,"vwap":509},"2026-07-24",29.5416,0.0156,29.5692,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":360,"transactions":432,"vwap":515},"2026-07-23",29.526,-0.3241,-1.09,29.63,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":442,"volume":190,"transactions":360,"vwap":520},"2026-07-22",29.8501,-0.0186,29.8736,{"date":522,"open":476,"high":476,"low":476,"close":476,"change":523,"percent_change":524,"volume":360,"transactions":432,"vwap":525},"2026-07-21",0.2076,0.7,29.7717,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":531,"vwap":532},"2026-07-20",29.6611,-0.0635,-0.21,3,29.79,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":251,"volume":537,"transactions":183,"vwap":538},"2026-07-17",29.7246,-0.207,42,29.6397,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":190,"transactions":432,"vwap":544},"2026-07-16",29.9316,-0.1338,-0.45,30,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":190,"transactions":360,"vwap":550},"2026-07-15",30.0654,0.0762,0.25,30.0777,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":70,"volume":360,"transactions":432,"vwap":555},"2026-07-14",29.9892,0.0976,29.925,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":360,"vwap":562},"2026-07-13",29.8916,-0.1764,-0.59,15,30.0133,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-07-10",30.068001,0.112,0.37,100,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":568,"transactions":9,"vwap":571},"2026-07-09",29.956,0.169,0.57,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":143,"volume":568,"transactions":9,"vwap":576},"2026-07-08",29.787,-0.056,{"date":579,"open":580,"high":581,"low":532,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-07",29.83,29.843,-0.109,-0.36,1111200,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":568,"transactions":9,"vwap":587},"2026-07-06",29.952,0.195,0.66,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":568,"transactions":9,"vwap":592},"2026-07-02",29.757,-0.026,-0.09,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":568,"transactions":9,"vwap":597},"2026-07-01",29.783,-0.053,-0.18,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":478,"volume":605,"transactions":9,"vwap":603},"2026-06-30",29.77,29.836,0.21,400,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":609},"2026-06-29",29.5,29.626,29.41,0.236,0.8,3900,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":568,"transactions":9,"vwap":616},"2026-06-26",29.39,0.026,0.09,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":259,"transactions":9,"vwap":621},"2026-06-25",29.364,-0.005,-0.02,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":568,"transactions":9,"vwap":626},"2026-06-24",29.369,-0.064,-0.22,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":568,"transactions":9,"vwap":631},"2026-06-23",29.433,-0.295,-0.99,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":583,"volume":568,"transactions":9,"vwap":636},"2026-06-22",29.728,-0.107,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":568,"transactions":9,"vwap":640},"2026-06-18",29.835,0.268,0.91,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":568,"transactions":9,"vwap":645},"2026-06-17",29.567,-0.305,-1.02,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":568,"transactions":9,"vwap":650},"2026-06-16",29.872,-0.098,-0.33,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":568,"transactions":9,"vwap":655},"2026-06-15",29.97,0.378,1.28,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":388,"volume":259,"transactions":9,"vwap":660},"2026-06-12",29.592,0.113,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":568,"transactions":9,"vwap":664},"2026-06-11",29.479,0.36,1.24,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":568,"transactions":9,"vwap":669},"2026-06-10",29.119,-0.315,-1.07,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":352,"volume":568,"transactions":9,"vwap":674},"2026-06-09",29.434,-0.074,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":568,"transactions":9,"vwap":678},"2026-06-08",29.508,0.025,0.08,{"date":682,"open":179,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":174,"transactions":9,"vwap":684},"2026-06-05",29.78,29.483,-0.587,-1.95,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":568,"transactions":9,"vwap":689},"2026-06-04",30.07,0.083,0.28,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":311,"volume":568,"transactions":9,"vwap":694},"2026-06-03",29.987,-0.154,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":400,"volume":259,"transactions":9,"vwap":698},"2026-06-02",30.141,0.042,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":259,"transactions":9,"vwap":702},"2026-06-01",30.099001,0.052,0.17,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":502,"percent_change":708,"volume":568,"transactions":9,"vwap":707},"2026-05-29",30.047001,0.2,{"date":710,"open":711,"high":694,"low":711,"close":694,"change":712,"percent_change":340,"volume":605,"transactions":9,"vwap":694},"2026-05-28",29.86,0.132,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":568,"transactions":9,"vwap":715},"2026-05-27",29.855,-0.004,-0.01,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":568,"transactions":9,"vwap":720},"2026-05-26",29.859,0.15,0.5,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":259,"transactions":9,"vwap":725},"2026-05-22",29.709,0.095,0.32,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":568,"transactions":9,"vwap":730},"2026-05-21",29.614,0.053,0.18,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":568,"transactions":9,"vwap":735},"2026-05-20",29.561,0.251,0.86,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":259,"transactions":9,"vwap":740},"2026-05-19",29.31,-0.158,-0.54,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":259,"transactions":9,"vwap":745},"2026-05-18",29.468,-0.025,-0.08,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-15",29.65,29.66,29.493,-0.281,-0.94,1200,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":425,"volume":568,"transactions":9,"vwap":758},"2026-05-14",29.774,0.173,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":340,"volume":568,"transactions":9,"vwap":762},"2026-05-13",29.601,0.129,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":747,"volume":259,"transactions":9,"vwap":766},"2026-05-12",29.472,-0.023,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":259,"transactions":9,"vwap":770},"2026-05-11",29.495,0.047,0.16,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":588,"percent_change":777,"volume":605,"transactions":9,"vwap":776},"2026-05-08",29.52,29.448,0.67,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":568,"transactions":9,"vwap":780},"2026-05-07",29.253,-0.1,-0.34,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":568,"transactions":9,"vwap":785},"2026-05-06",29.353,0.341,1.18,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":568,"transactions":9,"vwap":790},"2026-05-05",29.011999,0.184,0.64,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":259,"transactions":9,"vwap":795},"2026-05-04",28.828,-0.124,-0.43,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":259,"transactions":9,"vwap":800},"2026-05-01",28.952,0.074,0.26,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":568,"transactions":9,"vwap":805},"2026-04-30",28.878,0.257,0.9,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":747,"volume":568,"transactions":9,"vwap":810},"2026-04-29",28.621,-0.022,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":300,"volume":259,"transactions":9,"vwap":814},"2026-04-28",28.643,-0.11,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":568,"transactions":9,"vwap":818},"2026-04-27",28.753,0.033,0.11,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":568,"transactions":9,"vwap":823},"2026-04-24",28.72,0.181,0.63,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":328,"volume":568,"transactions":9,"vwap":828},"2026-04-23",28.539,-0.087,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":568,"transactions":9,"vwap":832},"2026-04-22",28.626,0.223,0.79,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":293,"volume":568,"transactions":9,"vwap":837},"2026-04-21",28.403,-0.125,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":628,"volume":568,"transactions":9,"vwap":841},"2026-04-20",28.528,-0.063,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":568,"transactions":9,"vwap":845},"2026-04-17",28.591,0.263,0.93,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":704,"volume":568,"transactions":9,"vwap":850},"2026-04-16",28.328,0.049,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":568,"transactions":9,"vwap":854},"2026-04-15",28.279,0.19,0.68,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":104,"volume":568,"transactions":9,"vwap":859},"2026-04-14",28.089001,0.247,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":834,"volume":568,"transactions":9,"vwap":863},"2026-04-13",27.842,0.218,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":568,"transactions":9,"vwap":867},"2026-04-10",27.624,-0.032,-0.12,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":196,"volume":568,"transactions":9,"vwap":872},"2026-04-09",27.656,0.147,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":568,"transactions":9,"vwap":876},"2026-04-08",27.509,0.519,1.92,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":273,"volume":568,"transactions":9,"vwap":881},"2026-04-07",26.99,0.013,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":496,"volume":568,"transactions":9,"vwap":885},"2026-04-06",26.977,0.079,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":568,"transactions":9,"vwap":889},"2026-04-02",26.898,0.007,0.03,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":424,"percent_change":589,"volume":896,"transactions":9,"vwap":895},"2026-04-01",26.93,26.891,200,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-03-31",26.7,26.714,0.555,2.12,300,{"date":905,"open":22,"high":22,"low":22,"close":22,"change":675,"percent_change":906,"volume":568,"transactions":9,"vwap":22},"2026-03-30",-0.28,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":568,"transactions":9,"vwap":909},"2026-03-27",26.233,-0.329,-1.24,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":287,"percent_change":915,"volume":568,"transactions":9,"vwap":914},"2026-03-26",26.562,-1.19,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":114,"volume":568,"transactions":9,"vwap":918},"2026-03-25",26.882,0.082,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":583,"volume":925,"transactions":9,"vwap":923},"2026-03-24",26.9,26.8,-0.097,1600,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-03-23",27,27.09,26.897,0.246,0.92,1900,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":568,"transactions":9,"vwap":936},"2026-03-20",26.651,-0.313,-1.16,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":442,"percent_change":628,"volume":568,"transactions":9,"vwap":941},"2026-03-19",26.964,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":647,"volume":568,"transactions":9,"vwap":944},"2026-03-18",27.024,-0.278,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":708,"volume":951,"transactions":9,"vwap":949},"2026-03-17",27.37,27.302,0.054,1800,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":834,"volume":568,"transactions":9,"vwap":954},"2026-03-16",27.248,0.214,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":34,"volume":568,"transactions":9,"vwap":958},"2026-03-13",27.034,-0.127,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":938,"volume":568,"transactions":9,"vwap":962},"2026-03-12",27.161,-0.319,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":170,"volume":568,"transactions":9,"vwap":966},"2026-03-11",27.48,-0.007,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":568,"transactions":9,"vwap":970},"2026-03-10",27.487,-0.045,-0.16,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":204,"volume":568,"transactions":9,"vwap":975},"2026-03-09",27.532,0.166,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":568,"transactions":9,"vwap":979},"2026-03-06",27.366,-0.272,-0.98,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":568,"transactions":9,"vwap":984},"2026-03-05",27.638,-0.137,-0.49,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":568,"transactions":9,"vwap":989},"2026-03-04",27.775,0.179,0.65,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":568,"transactions":9,"vwap":994},"2026-03-03",27.596,-0.215,-0.77,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":568,"transactions":9,"vwap":999},"2026-03-02",27.811,0.036,0.13,{"date":1003,"open":989,"high":989,"low":989,"close":989,"change":651,"percent_change":1004,"volume":568,"transactions":9,"vwap":989},"2026-02-27",-0.35,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":34,"volume":568,"transactions":9,"vwap":1007},"2026-02-26",27.873,-0.131,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":424,"percent_change":792,"volume":568,"transactions":9,"vwap":1011},"2026-02-25",28.0039997,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":138,"volume":568,"transactions":9,"vwap":1014},"2026-02-24",27.827,0.191,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":259,"transactions":9,"vwap":1018},"2026-02-23",27.636,-0.235,-0.84,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":573,"volume":568,"transactions":9,"vwap":1024},"2026-02-20",27.76,27.871,0.158,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":594,"percent_change":287,"volume":568,"transactions":9,"vwap":1028},"2026-02-19",27.713,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":568,"transactions":9,"vwap":1031},"2026-02-18",27.803,0.141,0.51,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":820,"volume":903,"transactions":9,"vwap":1037},"2026-02-17",27.5,27.662,0.031,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":259,"percent_change":259,"volume":568,"transactions":9,"vwap":1041},"2026-02-13",27.631,{"date":1043,"open":1041,"high":1041,"low":1041,"close":1041,"change":1044,"percent_change":1045,"volume":568,"transactions":9,"vwap":1041},"2026-02-12",-0.341,-1.22,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":568,"transactions":9,"vwap":1048},"2026-02-11",27.972,0.011,0.04,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":568,"transactions":9,"vwap":1053},"2026-02-10",27.961,-0.076,-0.27,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":70,"volume":568,"transactions":9,"vwap":1058},"2026-02-09",28.037001,0.093,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":568,"transactions":9,"vwap":1062},"2026-02-06",27.944,0.432,1.57,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":754,"volume":568,"transactions":9,"vwap":1067},"2026-02-05",27.512,-0.261,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":300,"volume":568,"transactions":9,"vwap":1071},"2026-02-04",27.773,-0.105,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":568,"transactions":9,"vwap":1075},"2026-02-03",27.878,-0.185,-0.66,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":340,"volume":568,"transactions":9,"vwap":1080},"2026-02-02",28.063,0.123,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":328,"volume":568,"transactions":9,"vwap":1084},"2026-01-30",27.94,-0.083,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":20,"volume":174,"transactions":9,"vwap":1089},"2026-01-29",27.86,28.023001,-0.047,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":891,"volume":568,"transactions":9,"vwap":1093},"2026-01-28",28.07,0.008,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":618,"percent_change":727,"volume":568,"transactions":9,"vwap":1098},"2026-01-27",28.11,28.062,{"date":1100,"open":1048,"high":1048,"low":1048,"close":1048,"change":820,"percent_change":1101,"volume":568,"transactions":9,"vwap":1048},"2026-01-26",0.39,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":882,"percent_change":273,"volume":568,"transactions":9,"vwap":1104},"2026-01-23",27.862,{"date":1106,"open":1088,"high":1088,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-01-22",27.849,0.114,0.41,900,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":860,"percent_change":807,"volume":568,"transactions":9,"vwap":1113},"2026-01-21",27.735,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":568,"transactions":9,"vwap":1116},"2026-01-20",27.488,-0.454,-1.62,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":211,"volume":568,"transactions":9,"vwap":1121},"2026-01-16",27.942,0.005,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":950,"percent_change":855,"volume":568,"transactions":9,"vwap":1125},"2026-01-15",27.937,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":637,"percent_change":300,"volume":1130,"transactions":9,"vwap":1129},"2026-01-14",27.77,27.883,600,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":143,"volume":568,"transactions":9,"vwap":1133},"2026-01-13",27.99,-0.054,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":891,"percent_change":820,"volume":568,"transactions":9,"vwap":1137},"2026-01-12",28.044001,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":188,"volume":568,"transactions":9,"vwap":1140},"2026-01-09",28.014,0.144,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1122,"percent_change":211,"volume":568,"transactions":9,"vwap":1144},"2026-01-08",27.87,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1054,"percent_change":1055,"volume":568,"transactions":9,"vwap":1147},"2026-01-07",27.865,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1033,"volume":568,"transactions":9,"vwap":1151},"2026-01-06",27.835,27.941,0.143,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":568,"transactions":9,"vwap":1155},"2026-01-05",27.798,0.148,0.54,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":442,"percent_change":628,"volume":896,"transactions":9,"vwap":1160},"2026-01-02",27.65,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-12-31",27.83,27.93,27.71,-0.357,-1.27,155200,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2025-12-30",27.84,28.066999,-0.331,-1.17,8000,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1055,"volume":568,"transactions":9,"vwap":1178},"2025-12-29",28.398,-0.077,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":-6,"volume":568,"transactions":9,"vwap":1182},"2025-12-26",28.475,-0.001,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":802,"volume":568,"transactions":9,"vwap":1186},"2025-12-24",28.476,0.073,{"date":1189,"open":837,"high":837,"low":837,"close":837,"change":726,"percent_change":1190,"volume":568,"transactions":9,"vwap":837},"2025-12-23",0.34,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":425,"volume":259,"transactions":9,"vwap":1193},"2025-12-22",28.308,0.162,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1156,"percent_change":196,"volume":568,"transactions":9,"vwap":1197},"2025-12-19",28.146,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":568,"transactions":9,"vwap":1200},"2025-12-18",27.998,0.172,0.62,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":568,"transactions":9,"vwap":1205},"2025-12-17",27.826,-0.259,-0.92,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":869,"volume":568,"transactions":9,"vwap":1210},"2025-12-16",28.084999,-0.034,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":442,"volume":568,"transactions":9,"vwap":1214},"2025-12-15",28.119,-0.016,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":996,"volume":568,"transactions":9,"vwap":1218},"2025-12-12",28.135,-0.218,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":50,"volume":568,"transactions":9,"vwap":1222},"2025-12-11",28.353,0.029,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1157,"volume":568,"transactions":9,"vwap":1226},"2025-12-10",28.324,0.152,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":568,"transactions":9,"vwap":1230},"2025-12-09",28.172,0.002,0.01,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1085,"percent_change":1236,"volume":568,"transactions":9,"vwap":1235},"2025-12-08",28.17,-0.29,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":704,"volume":568,"transactions":9,"vwap":1239},"2025-12-05",28.253,0.048,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1232,"volume":568,"transactions":9,"vwap":1243},"2025-12-04",28.205,0.003,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":568,"transactions":9,"vwap":1247},"2025-12-03",28.202,0.066,0.23,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1248,"percent_change":1253,"volume":568,"transactions":9,"vwap":1252},"2025-12-02",28.136,0.24,{"date":1255,"open":1093,"high":1093,"low":1093,"close":1093,"change":815,"percent_change":109,"volume":568,"transactions":9,"vwap":1093},"2025-12-01",{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":70,"volume":568,"transactions":9,"vwap":1258},"2025-11-28",28.18,0.092,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":188,"volume":568,"transactions":9,"vwap":1262},"2025-11-26",28.087999,0.146,{"date":1265,"open":1121,"high":1121,"low":1121,"close":1121,"change":1015,"percent_change":138,"volume":568,"transactions":9,"vwap":1121},"2025-11-25",{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":568,"transactions":9,"vwap":1269},"2025-11-24",27.55,27.751,0.336,1.23,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":732,"percent_change":589,"volume":568,"transactions":9,"vwap":1274},"2025-11-21",27.415,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":568,"transactions":9,"vwap":1277},"2025-11-20",27.235,-0.31,-1.13,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":604,"volume":568,"transactions":9,"vwap":1282},"2025-11-19",27.545,0.057,{"date":1285,"open":1116,"high":1116,"low":1116,"close":1116,"change":1286,"percent_change":1287,"volume":259,"transactions":9,"vwap":1116},"2025-11-18",-0.128,-0.46,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":251,"volume":568,"transactions":9,"vwap":1290},"2025-11-17",27.616,-0.191,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1183,"percent_change":-6,"volume":568,"transactions":9,"vwap":1294},"2025-11-14",27.807,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":568,"transactions":9,"vwap":1297},"2025-11-13",27.808,-0.356,-1.26,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1049,"percent_change":1050,"volume":903,"transactions":9,"vwap":1303},"2025-11-12",28.08,28.164,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":721,"volume":259,"transactions":9,"vwap":1306},"2025-11-11",28.153,0.041,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":259,"transactions":9,"vwap":1310},"2025-11-10",28.112,0.337,1.21,{"date":1314,"open":989,"high":989,"low":989,"close":989,"change":1315,"percent_change":502,"volume":259,"transactions":9,"vwap":989},"2025-11-07",0.016,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":568,"transactions":9,"vwap":1318},"2025-11-06",27.759,-0.238,-0.85,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":727,"volume":568,"transactions":9,"vwap":1323},"2025-11-05",27.997,0.088,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":568,"transactions":9,"vwap":1327},"2025-11-04",27.909,-0.245,-0.87,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1315,"percent_change":502,"volume":568,"transactions":9,"vwap":1332},"2025-11-03",28.154,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":549,"volume":568,"transactions":9,"vwap":1335},"2025-10-31",28.138,0.07,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":568,"transactions":9,"vwap":1339},"2025-10-30",28.068001,-0.199,-0.7,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":259,"transactions":9,"vwap":1344},"2025-10-29",28.267,-0.019,-0.07,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":708,"volume":259,"transactions":9,"vwap":1349},"2025-10-28",28.286,0.056,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":806,"percent_change":932,"volume":896,"transactions":9,"vwap":1354},"2025-10-27",28.12,28.23,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":259,"transactions":9,"vwap":1357},"2025-10-24",27.973,0.168,0.6,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":259,"transactions":9,"vwap":1362},"2025-10-23",27.805,0.124,0.45,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1286,"percent_change":1287,"volume":568,"transactions":9,"vwap":1367},"2025-10-22",27.681,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":882,"percent_change":273,"volume":568,"transactions":9,"vwap":1370},"2025-10-21",27.809,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":834,"volume":568,"transactions":9,"vwap":1373},"2025-10-20",27.796,0.219,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":238,"volume":568,"transactions":9,"vwap":1377},"2025-10-17",27.577,0.119,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":869,"percent_change":293,"volume":568,"transactions":9,"vwap":1381},"2025-10-16",27.458,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1187,"percent_change":376,"volume":568,"transactions":9,"vwap":1384},"2025-10-15",27.578,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":170,"percent_change":815,"volume":568,"transactions":9,"vwap":1387},"2025-10-14",27.505,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":568,"transactions":9,"vwap":1390},"2025-10-13",27.535,0.311,1.14,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":568,"transactions":9,"vwap":1395},"2025-10-10",27.224,-0.543,-1.96,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":382,"volume":259,"transactions":9,"vwap":1400},"2025-10-09",27.767,-0.068,{"date":1403,"open":1150,"high":1150,"low":1150,"close":1150,"change":1404,"percent_change":340,"volume":259,"transactions":9,"vwap":1150},"2025-10-08",0.122,{"date":1406,"open":1028,"high":1028,"low":1028,"close":1028,"change":1407,"percent_change":1278,"volume":259,"transactions":9,"vwap":1028},"2025-10-07",-0.085,{"date":1409,"open":1155,"high":1155,"low":1155,"close":1155,"change":1410,"percent_change":802,"volume":568,"transactions":9,"vwap":1155},"2025-10-06",0.072,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":502,"volume":568,"transactions":9,"vwap":1413},"2025-10-03",27.726,0.018,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":618,"volume":568,"transactions":9,"vwap":1417},"2025-10-02",27.708,0.024,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":431,"volume":568,"transactions":9,"vwap":1421},"2025-10-01",27.684,0.062,{"date":1424,"open":1036,"high":1425,"low":1036,"close":1425,"change":1324,"percent_change":727,"volume":568,"transactions":9,"vwap":1425},"2025-09-30",27.622,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":273,"percent_change":732,"volume":568,"transactions":9,"vwap":1428},"2025-09-29",27.534,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":568,"transactions":9,"vwap":1431},"2025-09-26",27.484,0.125,0.46,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":781,"percent_change":583,"volume":568,"transactions":9,"vwap":1436},"2025-09-25",27.359,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":568,"transactions":9,"vwap":1439},"2025-09-24",27.459,-0.062,-0.23,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":869,"percent_change":797,"volume":568,"transactions":9,"vwap":1445},"2025-09-23",27.54,27.521,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1059,"percent_change":1190,"volume":568,"transactions":9,"vwap":1448},"2025-09-22",27.641,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":388,"volume":259,"transactions":9,"vwap":1451},"2025-09-19",27.548,0.103,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1108,"percent_change":1456,"volume":259,"transactions":9,"vwap":1455},"2025-09-18",27.445,0.42,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":259,"transactions":9,"vwap":1459},"2025-09-17",27.331,-0.036,-0.13,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":217,"volume":259,"transactions":9,"vwap":1464},"2025-09-16",27.367,-0.012,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":727,"volume":568,"transactions":9,"vwap":1468},"2025-09-15",27.379,0.087,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":967,"percent_change":170,"volume":568,"transactions":9,"vwap":1472},"2025-09-12",27.292,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1201,"percent_change":825,"volume":259,"transactions":9,"vwap":1475},"2025-09-11",27.299,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":502,"percent_change":431,"volume":259,"transactions":9,"vwap":1478},"2025-09-10",27.127,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1249,"volume":259,"transactions":9,"vwap":1481},"2025-09-09",27.066999,0.061,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1283,"percent_change":604,"volume":903,"transactions":9,"vwap":1486},"2025-09-08",27.01,27.0060005,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":382,"volume":568,"transactions":9,"vwap":1489},"2025-09-05",26.949,-0.065,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":732,"percent_change":777,"volume":568,"transactions":9,"vwap":1493},"2025-09-04",27.014,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1059,"percent_change":1497,"volume":259,"transactions":9,"vwap":1496},"2025-09-03",26.834,0.35,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":959,"percent_change":34,"volume":605,"transactions":9,"vwap":1501},"2025-09-02",26.6,26.741,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":311,"volume":259,"transactions":9,"vwap":1504},"2025-08-29",26.868,-0.139,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":431,"volume":259,"transactions":9,"vwap":1508},"2025-08-28",27.007,0.059,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1283,"percent_change":604,"volume":259,"transactions":9,"vwap":1512},"2025-08-27",26.948,{"date":1514,"open":895,"high":895,"low":895,"close":895,"change":801,"percent_change":691,"volume":259,"transactions":9,"vwap":895},"2025-08-26",{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":627,"percent_change":382,"volume":568,"transactions":9,"vwap":1517},"2025-08-25",26.817,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":86,"volume":259,"transactions":9,"vwap":1520},"2025-08-22",26.881,0.298,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1085,"percent_change":1278,"volume":259,"transactions":9,"vwap":1524},"2025-08-21",26.583,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":568,"transactions":9,"vwap":1527},"2025-08-20",26.666,-0.037,-0.14,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":34,"volume":896,"transactions":9,"vwap":1533},"2025-08-19",26.78,26.703,-0.126,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":211,"volume":259,"transactions":9,"vwap":1537},"2025-08-18",26.829,0.006,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":842,"percent_change":1441,"volume":259,"transactions":9,"vwap":1541},"2025-08-15",26.823,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1315,"percent_change":502,"volume":568,"transactions":9,"vwap":1545},"2025-08-14",26.84,26.886,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":802,"volume":174,"transactions":9,"vwap":1549},"2025-08-13",26.83,26.87,26.79,0.071,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":604,"percent_change":834,"volume":568,"transactions":9,"vwap":1555},"2025-08-12",26.64,26.799,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":972,"volume":568,"transactions":9,"vwap":1559},"2025-08-11",26.56,26.589,-0.042,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":777,"volume":568,"transactions":9,"vwap":1563},"2025-08-08",26.631,0.176,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":815,"volume":896,"transactions":9,"vwap":1568},"2025-08-07",26.45,26.455,-0.029,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":400,"percent_change":196,"volume":605,"transactions":9,"vwap":1573},"2025-08-06",26.4,26.484,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":782,"volume":568,"transactions":9,"vwap":1577},"2025-08-05",26.39,26.344,-0.091,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":691,"percent_change":472,"volume":568,"transactions":9,"vwap":1581},"2025-08-04",26.435,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":938,"volume":568,"transactions":9,"vwap":1585},"2025-08-01",26.19,26.155,-0.306,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1490,"percent_change":352,"volume":1130,"transactions":9,"vwap":1590},"2025-07-31",26.72,26.461,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":747,"volume":568,"transactions":9,"vwap":1593},"2025-07-30",26.526,-0.021,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1055,"volume":605,"transactions":9,"vwap":1599},"2025-07-29",26.57,26.59,26.547,-0.073,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":891,"volume":174,"transactions":9,"vwap":1604},"2025-07-28",26.621,26.62,0.009,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":950,"percent_change":708,"volume":568,"transactions":9,"vwap":1608},"2025-07-25",26.611,{"date":1610,"open":1598,"high":1598,"low":1611,"close":1611,"change":703,"percent_change":708,"volume":903,"transactions":9,"vwap":1611},"2025-07-24",26.557,{"date":1613,"open":1572,"high":1614,"low":1572,"close":1614,"change":1615,"percent_change":188,"volume":755,"transactions":9,"vwap":1614},"2025-07-23",26.505,0.138,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":680,"volume":1622,"transactions":9,"vwap":1620},"2025-07-22",26.43,26.28,26.367,0.021,2700,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1001,"volume":568,"transactions":9,"vwap":1625},"2025-07-21",26.346,0.035,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":170,"volume":259,"transactions":9,"vwap":1629},"2025-07-18",26.311,-0.008,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":566,"percent_change":238,"volume":259,"transactions":9,"vwap":1633},"2025-07-17",26.319,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":855,"volume":259,"transactions":9,"vwap":1636},"2025-07-16",26.207,0.051,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":627,"percent_change":382,"volume":259,"transactions":9,"vwap":1640},"2025-07-15",26.156,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":891,"percent_change":820,"volume":259,"transactions":9,"vwap":1643},"2025-07-14",26.22,{"date":1645,"open":1584,"high":1584,"low":1584,"close":1584,"change":1646,"percent_change":1441,"volume":259,"transactions":9,"vwap":1584},"2025-07-11",-0.061,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":731,"percent_change":708,"volume":896,"transactions":9,"vwap":1650},"2025-07-10",26.15,26.251,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1364,"volume":259,"transactions":9,"vwap":1653},"2025-07-09",26.198,0.118,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1630,"percent_change":170,"volume":259,"transactions":9,"vwap":1657},"2025-07-08",26.08,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":695,"percent_change":560,"volume":896,"transactions":9,"vwap":1661},"2025-07-07",26.09,26.087999,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1194,"percent_change":1202,"volume":568,"transactions":9,"vwap":1664},"2025-07-03",26.242,{"date":1666,"open":1657,"high":1657,"low":1657,"close":1657,"change":1667,"percent_change":70,"volume":259,"transactions":9,"vwap":1657},"2025-07-02",0.085,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":781,"volume":568,"transactions":9,"vwap":1670},"2025-07-01",25.995,-0.027,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":238,"volume":568,"transactions":9,"vwap":1674},"2025-06-30",26.021999,0.111,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":665,"volume":259,"transactions":9,"vwap":1678},"2025-06-27",25.911,0.094,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1194,"percent_change":825,"volume":259,"transactions":9,"vwap":1682},"2025-06-26",25.817,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":623,"volume":259,"transactions":9,"vwap":1685},"2025-06-25",25.655,-0.006,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":259,"transactions":9,"vwap":1689},"2025-06-24",25.661,0.213,0.84,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":148,"volume":259,"transactions":9,"vwap":1694},"2025-06-23",25.448,0.185,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":224,"volume":903,"transactions":9,"vwap":1700},"2025-06-20",25.27,25.36,25.263,-0.039,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":967,"percent_change":170,"volume":259,"transactions":9,"vwap":1704},"2025-06-18",25.302,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1529,"percent_change":1708,"volume":259,"transactions":9,"vwap":1707},"2025-06-17",25.309,-0.55,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":824,"percent_change":1712,"volume":259,"transactions":9,"vwap":1711},"2025-06-16",25.449,0.72,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":259,"transactions":9,"vwap":1715},"2025-06-13",25.268,-0.211,-0.83,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":549,"volume":259,"transactions":9,"vwap":1720},"2025-06-12",25.479,0.063,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":599,"volume":1727,"transactions":9,"vwap":1725},"2025-06-11",25.548,25.416,-0.046,800,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1259,"percent_change":665,"volume":259,"transactions":9,"vwap":1730},"2025-06-10",25.462,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1414,"percent_change":1336,"volume":259,"transactions":9,"vwap":1733},"2025-06-09",25.37,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":259,"transactions":9,"vwap":1736},"2025-06-06",25.352,0.203,0.81,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":637,"percent_change":155,"volume":568,"transactions":9,"vwap":1741},"2025-06-05",25.149,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":259,"volume":259,"transactions":9,"vwap":1744},"2025-06-04",25.256,0.001,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1152,"percent_change":573,"volume":259,"transactions":9,"vwap":1748},"2025-06-03",25.255,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":400,"volume":259,"transactions":9,"vwap":1751},"2025-06-02",25.112,0.034,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":820,"volume":259,"transactions":9,"vwap":1755},"2025-05-30",25.077999,0.028,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":802,"volume":259,"transactions":9,"vwap":1759},"2025-05-29",25.049999,0.064,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1578,"percent_change":583,"volume":259,"transactions":9,"vwap":1763},"2025-05-28",24.986,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":568,"transactions":9,"vwap":1766},"2025-05-27",25.077,0.356,1.44,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":322,"volume":568,"transactions":9,"vwap":1771},"2025-05-23",24.721,-0.119,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":216,"percent_change":64,"volume":259,"transactions":9,"vwap":1775},"2025-05-22",24.84,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":514,"volume":259,"transactions":9,"vwap":1778},"2025-05-21",24.853,-0.275,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1055,"volume":568,"transactions":9,"vwap":1782},"2025-05-20",25.128,-0.069,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1621,"percent_change":680,"volume":259,"transactions":9,"vwap":1786},"2025-05-19",25.197,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1615,"percent_change":1790,"volume":259,"transactions":9,"vwap":1789},"2025-05-16",25.176,0.55,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":802,"volume":259,"transactions":9,"vwap":1793},"2025-05-15",25.038,0.065,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1538,"percent_change":211,"volume":259,"transactions":9,"vwap":1797},"2025-05-14",24.973,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":825,"volume":259,"transactions":9,"vwap":1800},"2025-05-13",24.967,0.157,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-05-12",24.68,24.81,0.554,2.28,898500,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":216,"percent_change":64,"volume":259,"transactions":9,"vwap":1811},"2025-05-09",24.256,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":238,"volume":259,"transactions":9,"vwap":1814},"2025-05-08",24.269,0.105,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":703,"percent_change":431,"volume":259,"transactions":9,"vwap":1818},"2025-05-07",24.164,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1287,"volume":568,"transactions":9,"vwap":1821},"2025-05-06",24.112,-0.112,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1072,"percent_change":797,"volume":1808,"transactions":9,"vwap":1826},"2025-05-05",24.25,24.224,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":259,"transactions":9,"vwap":1829},"2025-05-02",24.329,0.253,1.05,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1059,"percent_change":1101,"volume":259,"transactions":9,"vwap":1834},"2025-05-01",24.076,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1223,"percent_change":165,"volume":259,"transactions":9,"vwap":1837},"2025-04-30",23.983,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":618,"percent_change":388,"volume":259,"transactions":9,"vwap":1840},"2025-04-29",23.954,{"date":1842,"open":176,"high":1843,"low":176,"close":1843,"change":1844,"percent_change":772,"volume":1808,"transactions":9,"vwap":1843},"2025-04-28",23.864,0.039,{"date":180,"open":1846,"high":1846,"low":1846,"close":1846,"change":259,"percent_change":259,"volume":568,"transactions":9,"vwap":1846},23.825]