[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TINS":3,"homepage-market-summary":27,"stock-historical-TINS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TINS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Templeton International Insights ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2118,0.0605,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.5672,28.5305,0.0367,0.13,10,29.871,24.249,955.4001321589958,76.8,239,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},955,228340.631586,13.63,"2025-10-23",[179,181,188,196,202,208,214,219,225,230,236,245,251,256,262,267,272,278,284,290,297,304,313,319,325,330,335,341,348,353,360,366,371,377,385,392,397,403,409,415,422,429,435,441,446,453,460,466,472,479,487,492,498,504,510,517,523,529,535,541,548,555,560,565,569,573,578,582,587,592,599,604,609,614,619,625,630,635,640,645,650,655,660,665,670,675,680,686,690,694,699,704,708,713,717,722,727,732,738,743,748,752,759,764,767,772,777,782,789,792,797,802,806,811,815,820,825,830,835,840,844,849,853,858,862,866,870,876,882,888,893,899,905,910,914,919,922,927,932,936,941,946,950,955,960,965,970,975,978,983,987,992,997,1002,1006,1012,1016,1019,1022,1027,1032,1036,1041,1046,1050,1053,1058,1063,1068,1075,1083,1087,1093,1097,1101,1106,1110,1115,1119,1124,1129,1134,1139,1143,1148,1155,1160,1165,1169,1175,1179,1184,1188,1191,1195,1198,1202,1206,1211,1216,1221,1225,1230,1234,1238,1242,1246,1250,1254,1258,1263,1267,1272,1275,1280,1287,1293,1300,1304,1307,1310,1314,1319,1324,1330,1337,1340,1345,1349,1353,1357,1362,1367,1371,1378,1384,1388,1392,1396],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":21,"vwap":180},28.5732,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",0.0697,0.24,11.007702,12,28.4121,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",28.4608,0.238,0.84,64,14,28.4833,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":21,"transactions":21,"vwap":201},"2026-10-01",28.2228,-0.2175,-0.76,28.2522,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":21,"transactions":21,"vwap":207},"2026-09-30",28.4403,-0.1766,-0.62,28.6072,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":21,"transactions":21,"vwap":213},"2026-09-29",28.6169,-0.1954,-0.68,28.6231,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":160,"volume":21,"transactions":21,"vwap":218},"2026-09-28",28.8123,-0.0711,28.8208,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":21,"transactions":21,"vwap":224},"2026-09-25",28.8834,0.2506,0.88,28.7891,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":35,"volume":21,"transactions":21,"vwap":229},"2026-09-24",28.6328,-0.0627,28.6359,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":21,"transactions":21,"vwap":235},"2026-09-23",28.6955,-0.5133,-1.76,28.8357,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",29.17,29.2088,0.1585,0.55,111.042,13,29.169,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":194,"transactions":186,"vwap":250},"2026-09-21",29.0503,0.3001,1.04,29.0397,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":200,"volume":21,"transactions":21,"vwap":255},"2026-09-18",28.7502,-0.2201,28.7081,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":21,"transactions":21,"vwap":261},"2026-09-17",28.9703,0.3056,1.07,28.9874,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":104,"volume":21,"transactions":21,"vwap":266},"2026-09-16",28.6647,-0.1381,28.8415,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":148,"volume":21,"transactions":21,"vwap":271},"2026-09-15",28.8028,-0.1026,28.8104,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":21,"transactions":21,"vwap":277},"2026-09-14",28.9054,-0.2796,-0.96,28.8742,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":21,"transactions":21,"vwap":283},"2026-09-11",29.185,0.2852,0.99,29.193,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":21,"transactions":21,"vwap":289},"2026-09-10",28.8998,-0.3046,-1.04,28.938,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":186,"vwap":296},"2026-09-09",29.2044,-0.281,-0.95,70,29.2688,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":51,"volume":301,"transactions":302,"vwap":303},"2026-09-08",29.4854,-0.1962,10.042,11,29.6304,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-04",29.69,29.6816,0.1899,0.64,1910,16,29.6893,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":21,"transactions":21,"vwap":318},"2026-09-03",29.4917,0.2387,0.82,29.3866,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":21,"transactions":21,"vwap":324},"2026-09-02",29.253,0.1905,0.66,29.1648,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":200,"volume":21,"transactions":21,"vwap":329},"2026-09-01",29.0625,-0.2213,29.1368,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":104,"volume":21,"transactions":21,"vwap":334},"2026-08-31",29.2838,-0.1418,29.3637,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":21,"transactions":21,"vwap":340},"2026-08-28",29.4256,-0.0454,-0.15,29.4978,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":302,"vwap":347},"2026-08-27",29.471,-0.0902,-0.31,10.025,29.4623,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":104,"volume":21,"transactions":21,"vwap":352},"2026-08-26",29.5612,-0.1425,29.5159,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":186,"vwap":359},"2026-08-25",29.7037,0.2168,0.74,12.042,29.6212,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":186,"transactions":302,"vwap":365},"2026-08-24",29.4869,-0.1541,-0.52,29.4565,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":192,"volume":21,"transactions":21,"vwap":370},"2026-08-21",29.641,0.2478,29.6129,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":-6,"volume":375,"transactions":302,"vwap":376},"2026-08-20",29.3932,-0.0002,10.132,29.3223,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",29.3934,0.1508,0.52,8,7,29.384,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":382,"vwap":391},"2026-08-18",29.2426,-0.3628,-1.23,8.213,29.3653,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":339,"volume":302,"transactions":382,"vwap":396},"2026-08-17",29.6054,-0.0457,29.6636,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":382,"transactions":383,"vwap":402},"2026-08-14",29.6511,-0.0415,-0.14,29.6961,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":382,"transactions":383,"vwap":408},"2026-08-13",29.6926,0.0314,0.11,29.686,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":382,"transactions":383,"vwap":414},"2026-08-12",29.6612,0.1193,0.4,29.7212,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":382,"vwap":421},"2026-08-11",29.5419,-0.0338,-0.11,9,29.5634,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":21,"vwap":428},"2026-08-10",29.5757,-0.1394,-0.47,49,29.6412,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":382,"transactions":383,"vwap":434},"2026-08-07",29.7151,0.2214,0.75,29.6655,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":104,"volume":439,"transactions":21,"vwap":440},"2026-08-06",29.4937,-0.1428,19.092,29.5577,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":243,"transactions":382,"vwap":307},"2026-08-05",29.6365,0.0614,0.21,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":420,"vwap":452},"2026-08-04",29.5751,0.1753,0.6,24.211,29.5618,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":383,"transactions":458,"vwap":459},"2026-08-03",29.3998,0.3046,1.05,6,29.33,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":93,"volume":458,"transactions":464,"vwap":465},"2026-07-31",29.0952,-0.2244,4,29.2725,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":458,"transactions":464,"vwap":471},"2026-07-30",29.3196,0.5913,2.06,29.04,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":383,"transactions":477,"vwap":478},"2026-07-29",28.7283,-0.2455,-0.85,5,28.8307,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":383,"vwap":486},"2026-07-28",28.88,28.9738,0.0987,0.34,262.086,28.883,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":70,"volume":243,"transactions":383,"vwap":491},"2026-07-27",28.8751,0.0201,29.0077,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":382,"transactions":383,"vwap":497},"2026-07-24",28.855,-0.0129,-0.04,28.8838,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":420,"transactions":382,"vwap":503},"2026-07-23",28.8679,-0.3384,-1.16,28.9472,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":382,"transactions":383,"vwap":509},"2026-07-22",29.2063,0.0901,0.31,29.2132,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":420,"vwap":516},"2026-07-21",29.1162,0.4486,1.56,22,29.0024,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":302,"transactions":420,"vwap":522},"2026-07-20",28.6676,-0.2544,-0.88,28.8508,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":382,"transactions":383,"vwap":528},"2026-07-17",28.922,-0.2378,-0.82,28.8114,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":401,"volume":533,"transactions":21,"vwap":534},"2026-07-16",29.1598,-0.0402,10.283,29.1264,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":20,"volume":539,"transactions":382,"vwap":540},"2026-07-15",29.2,0.0381,113,29.2245,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":477,"vwap":547},"2026-07-14",29.1619,0.307,1.06,6.085,29.2612,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":458,"vwap":554},"2026-07-13",28.8549,-0.3521,-1.21,6.370884,29.0051,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":484,"volume":559,"transactions":9,"vwap":557},"2026-07-10",29.207,0.098,100,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":559,"transactions":9,"vwap":562},"2026-07-09",29.109,-0.03,-0.1,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":35,"percent_change":568,"volume":559,"transactions":9,"vwap":567},"2026-07-08",29.139,-0.75,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":552,"volume":559,"transactions":9,"vwap":571},"2026-07-07",29.359,-0.361,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":559,"transactions":9,"vwap":575},"2026-07-06",29.72,0.58,1.99,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":86,"volume":559,"transactions":9,"vwap":580},"2026-07-02",29.14,0.264,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":559,"transactions":9,"vwap":584},"2026-07-01",28.876,-0.417,-1.42,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":559,"transactions":9,"vwap":589},"2026-06-30",29.293,0.083,0.28,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-29",29.18,29.21,0.155,0.53,200,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":559,"transactions":9,"vwap":601},"2026-06-26",29.055,-0.238,-0.81,{"date":605,"open":589,"high":589,"low":589,"close":589,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":589},"2026-06-25",0.249,0.86,0,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":608,"transactions":9,"vwap":611},"2026-06-24",29.044001,0.095,0.33,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":608,"transactions":9,"vwap":616},"2026-06-23",28.949,-0.758,-2.55,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":496,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-06-22",29.73,29.707,-0.13,300,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":559,"transactions":9,"vwap":627},"2026-06-18",29.747,0.511,1.75,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":608,"transactions":9,"vwap":632},"2026-06-17",29.236,-0.312,-1.06,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":559,"transactions":9,"vwap":637},"2026-06-16",29.548,-0.145,-0.49,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":608,"transactions":9,"vwap":642},"2026-06-15",29.693,0.317,1.08,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":559,"transactions":9,"vwap":647},"2026-06-12",29.376,0.056,0.19,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":608,"transactions":9,"vwap":652},"2026-06-11",29.32,0.945,3.33,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":559,"transactions":9,"vwap":657},"2026-06-10",28.375,-0.515,-1.78,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":608,"transactions":9,"vwap":662},"2026-06-09",28.89,0.117,0.41,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":559,"transactions":9,"vwap":667},"2026-06-08",28.773,0.121,0.42,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":559,"transactions":9,"vwap":672},"2026-06-05",28.652,-0.987,-3.33,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":608,"transactions":9,"vwap":677},"2026-06-04",29.639,0.109,0.37,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":559,"transactions":9,"vwap":683},"2026-06-03",29.59,29.53,-0.341,-1.14,{"date":687,"open":22,"high":22,"low":22,"close":22,"change":688,"percent_change":689,"volume":608,"transactions":9,"vwap":22},"2026-06-02",0.389,1.32,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":649,"volume":559,"transactions":9,"vwap":692},"2026-06-01",29.482,0.057,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":608,"transactions":9,"vwap":696},"2026-05-29",29.425,0.036,0.12,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":559,"transactions":9,"vwap":701},"2026-05-28",29.389,-0.068,-0.23,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":496,"volume":608,"transactions":9,"vwap":706},"2026-05-27",29.457,-0.013,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":608,"transactions":9,"vwap":710},"2026-05-26",29.47,0.527,1.82,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":104,"volume":559,"transactions":9,"vwap":715},"2026-05-22",28.943,-0.139,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":608,"transactions":9,"vwap":719},"2026-05-21",29.082001,0.187,0.65,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":608,"transactions":9,"vwap":724},"2026-05-20",28.895,0.67,2.37,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":608,"transactions":9,"vwap":729},"2026-05-19",28.225,-0.375,-1.31,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":598,"transactions":9,"vwap":735},"2026-05-18",28.55,28.6,0.356,1.26,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":559,"transactions":9,"vwap":740},"2026-05-15",28.244,-0.633,-2.19,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":608,"transactions":9,"vwap":745},"2026-05-14",28.877,0.024,0.08,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":249,"volume":608,"transactions":9,"vwap":750},"2026-05-13",28.853,0.296,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-12",28.32,28.557,-0.303,-1.05,2400,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":608,"transactions":9,"vwap":761},"2026-05-11",28.86,-0.161,-0.55,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":508,"percent_change":644,"volume":608,"transactions":9,"vwap":766},"2026-05-08",29.021,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":608,"transactions":9,"vwap":769},"2026-05-07",28.711,-0.316,-1.09,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":608,"transactions":9,"vwap":774},"2026-05-06",29.027,0.732,2.59,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":559,"transactions":9,"vwap":779},"2026-05-05",28.295,0.275,0.98,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-04",28,28.02,-0.26,-0.92,400,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":401,"percent_change":639,"volume":608,"transactions":9,"vwap":791},"2026-05-01",28.28,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":608,"transactions":9,"vwap":794},"2026-04-30",28.42,0.598,2.15,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":608,"transactions":9,"vwap":799},"2026-04-29",27.822,-0.119,-0.43,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":345,"volume":608,"transactions":9,"vwap":804},"2026-04-28",27.941,-0.086,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":608,"transactions":9,"vwap":808},"2026-04-27",28.027,-0.021,-0.07,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":413,"volume":559,"transactions":9,"vwap":813},"2026-04-24",28.048,0.112,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":559,"transactions":9,"vwap":817},"2026-04-23",27.936,-0.207,-0.74,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":559,"transactions":9,"vwap":822},"2026-04-22",28.143,0.189,0.68,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":559,"transactions":9,"vwap":827},"2026-04-21",27.954,-0.475,-1.67,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":559,"transactions":9,"vwap":832},"2026-04-20",28.429,-0.104,-0.36,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":559,"transactions":9,"vwap":837},"2026-04-17",28.533,0.22,0.78,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":698,"volume":559,"transactions":9,"vwap":842},"2026-04-16",28.313,0.035,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":559,"transactions":9,"vwap":846},"2026-04-15",28.278,-0.107,-0.38,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":86,"volume":559,"transactions":9,"vwap":851},"2026-04-14",28.385,0.257,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":559,"transactions":9,"vwap":855},"2026-04-13",28.128,0.065,0.23,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":747,"percent_change":861,"volume":559,"transactions":9,"vwap":860},"2026-04-10",28.063,0.29,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":339,"volume":559,"transactions":9,"vwap":864},"2026-04-09",27.983,-0.041,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":260,"percent_change":869,"volume":559,"transactions":9,"vwap":868},"2026-04-08",28.024,3.97,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":70,"volume":875,"transactions":9,"vwap":873},"2026-04-07",26.65,26.954,0.019,600,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":559,"transactions":9,"vwap":879},"2026-04-06",26.96,26.935,0.216,0.81,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":559,"transactions":9,"vwap":885},"2026-04-02",26.74,26.719,-0.172,-0.64,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":559,"transactions":9,"vwap":890},"2026-04-01",26.891,0.32,1.2,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":559,"transactions":9,"vwap":896},"2026-03-31",26.12,26.571,0.795,3.08,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":559,"transactions":9,"vwap":902},"2026-03-30",25.93,25.776,0.013,0.05,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":757,"volume":598,"transactions":9,"vwap":908},"2026-03-27",25.84,25.763,-0.274,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":763,"percent_change":913,"volume":559,"transactions":9,"vwap":912},"2026-03-26",26.037001,-2.07,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":559,"transactions":9,"vwap":916},"2026-03-25",26.587,0.426,1.63,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":563,"percent_change":419,"volume":559,"transactions":9,"vwap":921},"2026-03-24",26.161,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":559,"transactions":9,"vwap":924},"2026-03-23",26.191,0.444,1.72,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":559,"transactions":9,"vwap":929},"2026-03-20",25.747,-0.627,-2.38,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":564,"percent_change":848,"volume":559,"transactions":9,"vwap":935},"2026-03-19",26.11,26.374,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":559,"transactions":9,"vwap":938},"2026-03-18",26.474,-0.467,-1.73,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":559,"transactions":9,"vwap":943},"2026-03-17",26.941,0.134,0.5,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":669,"percent_change":949,"volume":559,"transactions":9,"vwap":948},"2026-03-16",26.807,1.59,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":559,"transactions":9,"vwap":952},"2026-03-13",26.387,-0.271,-1.02,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":559,"transactions":9,"vwap":957},"2026-03-12",26.658,-0.44,-1.62,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":559,"transactions":9,"vwap":962},"2026-03-11",27.098,0.026,0.1,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":559,"transactions":9,"vwap":967},"2026-03-10",27.072001,0.097,0.36,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":559,"transactions":9,"vwap":972},"2026-03-09",26.975,0.164,0.61,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":148,"percent_change":64,"volume":559,"transactions":9,"vwap":977},"2026-03-06",26.811,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":559,"transactions":9,"vwap":980},"2026-03-05",27.161,-0.474,-1.72,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":223,"volume":559,"transactions":9,"vwap":985},"2026-03-04",27.635,0.242,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":559,"transactions":9,"vwap":989},"2026-03-03",27.393,-0.855,-3.03,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":559,"transactions":9,"vwap":994},"2026-03-02",28.248,-0.471,-1.64,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":-6,"volume":559,"transactions":9,"vwap":1000},"2026-02-27",28.73,28.719,-0.001,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":345,"volume":559,"transactions":9,"vwap":1004},"2026-02-26",28.72,-0.09,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-02-25",28.81,0.058,0.2,1900,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":597,"volume":559,"transactions":9,"vwap":1014},"2026-02-24",28.752,0.152,{"date":1017,"open":735,"high":735,"low":735,"close":735,"change":623,"percent_change":1018,"volume":608,"transactions":9,"vwap":735},"2026-02-23",-0.45,{"date":1020,"open":999,"high":999,"low":999,"close":999,"change":1021,"percent_change":545,"volume":608,"transactions":9,"vwap":999},"2026-02-20",0.3,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":608,"transactions":9,"vwap":1024},"2026-02-19",28.43,-0.098,-0.34,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":624,"transactions":9,"vwap":1029},"2026-02-18",28.528,0.073,0.26,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":339,"volume":608,"transactions":9,"vwap":1034},"2026-02-17",28.455,-0.044,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":608,"transactions":9,"vwap":1038},"2026-02-13",28.499,0.004,0.01,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":608,"transactions":9,"vwap":1043},"2026-02-12",28.495,-0.365,-1.26,{"date":1047,"open":761,"high":761,"low":761,"close":761,"change":1048,"percent_change":1049,"volume":624,"transactions":9,"vwap":761},"2026-02-11",0.381,1.34,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":874,"percent_change":70,"volume":608,"transactions":9,"vwap":1052},"2026-02-10",28.479,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":282,"volume":1057,"transactions":9,"vwap":1055},"2026-02-09",28.46,0.278,2500,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":608,"transactions":9,"vwap":1060},"2026-02-06",28.182,0.758,2.76,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":608,"transactions":9,"vwap":1065},"2026-02-05",27.424,-0.381,-1.37,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":891,"volume":1074,"transactions":9,"vwap":1072},"2026-02-04",27.75,27.85,27.805,0.09,5500,{"date":1076,"open":1077,"high":1070,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-02-03",27.74,27.69,27.715,0.008,0.03,3700,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":597,"volume":559,"transactions":9,"vwap":1085},"2026-02-02",27.707,0.146,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":788,"transactions":9,"vwap":1090},"2026-01-30",27.55,27.561,-0.276,-0.99,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":664,"volume":608,"transactions":9,"vwap":1095},"2026-01-29",27.837,0.114,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":148,"volume":559,"transactions":9,"vwap":1099},"2026-01-28",27.723,-0.097,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":559,"transactions":9,"vwap":1103},"2026-01-27",27.82,0.403,1.47,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":891,"volume":598,"transactions":9,"vwap":1108},"2026-01-26",27.417,0.088,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":559,"transactions":9,"vwap":1112},"2026-01-23",27.329,0.147,0.54,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":721,"volume":608,"transactions":9,"vwap":1117},"2026-01-22",27.182,0.176,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":559,"transactions":9,"vwap":1121},"2026-01-21",27.0060005,0.449,1.69,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":608,"transactions":9,"vwap":1126},"2026-01-20",26.557,-0.559,-2.06,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":608,"transactions":9,"vwap":1131},"2026-01-16",27.116,0.119,0.44,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":559,"transactions":9,"vwap":1136},"2026-01-15",26.997,0.041,0.15,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":20,"percent_change":1142,"volume":608,"transactions":9,"vwap":1141},"2026-01-14",26.956,0.48,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":703,"volume":559,"transactions":9,"vwap":1146},"2026-01-13",26.86,26.826,-0.063,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":598,"transactions":9,"vwap":1152},"2026-01-12",26.9,26.91,26.889,0.186,0.7,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":559,"transactions":9,"vwap":1157},"2026-01-09",26.703,0.243,0.92,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":401,"volume":598,"transactions":9,"vwap":1163},"2026-01-08",26.43,26.46,-0.036,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":339,"percent_change":1168,"volume":608,"transactions":9,"vwap":1167},"2026-01-07",26.496,-0.56,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":591,"volume":1174,"transactions":9,"vwap":1172},"2026-01-06",26.67,26.646,0.075,175000,{"date":1176,"open":896,"high":896,"low":896,"close":896,"change":1177,"percent_change":1178,"volume":608,"transactions":9,"vwap":896},"2026-01-05",0.318,1.21,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":559,"transactions":9,"vwap":1181},"2026-01-02",26.253,0.393,1.52,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":810,"percent_change":1187,"volume":559,"transactions":9,"vwap":1186},"2025-12-31",25.86,-0.27,{"date":1189,"open":901,"high":901,"low":901,"close":901,"change":843,"percent_change":1190,"volume":598,"transactions":9,"vwap":901},"2025-12-30",0.14,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1081,"volume":559,"transactions":9,"vwap":1193},"2025-12-29",25.895,0.007,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1009,"percent_change":838,"volume":608,"transactions":9,"vwap":1197},"2025-12-26",25.888,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":70,"percent_change":1201,"volume":21,"transactions":9,"vwap":1200},"2025-12-24",25.83,0.27,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":597,"volume":608,"transactions":9,"vwap":1204},"2025-12-23",25.76,0.135,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":608,"transactions":9,"vwap":1208},"2025-12-22",25.625,0.158,0.62,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":559,"transactions":9,"vwap":1213},"2025-12-19",25.467,0.045,0.18,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":608,"transactions":9,"vwap":1218},"2025-12-18",25.422,0.145,0.57,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":148,"volume":559,"transactions":9,"vwap":1223},"2025-12-17",25.277,-0.088,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":608,"transactions":9,"vwap":1227},"2025-12-16",25.365,-0.105,-0.41,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":143,"volume":559,"transactions":9,"vwap":1232},"2025-12-15",25.47,-0.004,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":603,"volume":608,"transactions":9,"vwap":1236},"2025-12-12",25.474,-0.209,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":839,"volume":559,"transactions":9,"vwap":1240},"2025-12-11",25.683,0.199,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":545,"volume":559,"transactions":9,"vwap":1244},"2025-12-10",25.484,0.268,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":119,"percent_change":426,"volume":598,"transactions":9,"vwap":1249},"2025-12-09",25.28,25.216,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1005,"volume":559,"transactions":9,"vwap":1252},"2025-12-08",25.336,-0.024,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":747,"volume":624,"transactions":9,"vwap":1256},"2025-12-05",25.36,0.02,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":564,"volume":559,"transactions":9,"vwap":1261},"2025-12-04",25.39,25.34,-0.026,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":317,"volume":559,"transactions":9,"vwap":1265},"2025-12-03",25.366,0.206,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":624,"transactions":9,"vwap":1269},"2025-12-02",25.16,0.015,0.06,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1100,"percent_change":848,"volume":608,"transactions":9,"vwap":1274},"2025-12-01",25.145,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":608,"transactions":9,"vwap":1277},"2025-11-28",25.242,0.122,0.49,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":591,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-11-26",25.052,25.12,25.049999,1.13,2100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":861,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-11-25",24.56,24.84,1.18,500,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-11-24",24.58,24.55,0.038,0.16,4900,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":644,"volume":608,"transactions":9,"vwap":1302},"2025-11-21",24.512,0.263,{"date":1305,"open":23,"high":23,"low":23,"close":23,"change":1306,"percent_change":502,"volume":608,"transactions":9,"vwap":23},"2025-11-20",-0.284,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1228,"percent_change":801,"volume":559,"transactions":9,"vwap":1309},"2025-11-19",24.533,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":35,"percent_change":1313,"volume":608,"transactions":9,"vwap":1312},"2025-11-18",24.638,-0.89,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":559,"transactions":9,"vwap":1316},"2025-11-17",24.858,-0.219,-0.87,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":608,"transactions":9,"vwap":1321},"2025-11-14",25.077,-0.217,-0.86,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":559,"transactions":9,"vwap":1327},"2025-11-13",25.488,25.294,-0.146,-0.57,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1138,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-11-12",25.436,25.51,25.44,0.59,3200,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1138,"percent_change":450,"volume":598,"transactions":9,"vwap":1339},"2025-11-11",25.29,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":598,"transactions":9,"vwap":1342},"2025-11-10",25.14,0.273,1.1,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":558,"percent_change":413,"volume":598,"transactions":9,"vwap":1348},"2025-11-07",24.73,24.867,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1040,"percent_change":1352,"volume":608,"transactions":9,"vwap":1351},"2025-11-06",24.769,0.04,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":669,"volume":559,"transactions":9,"vwap":1355},"2025-11-05",24.759,0.103,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":345,"percent_change":1361,"volume":559,"transactions":9,"vwap":1360},"2025-11-04",24.66,24.656,-1.24,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1040,"volume":758,"transactions":9,"vwap":1365},"2025-11-03",25.01,24.966,0.002,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":810,"volume":559,"transactions":9,"vwap":1369},"2025-10-31",24.964,-0.017,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":801,"volume":1377,"transactions":9,"vwap":1375},"2025-10-30",25.040001,25.07,24.981,-0.109,700,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":598,"transactions":9,"vwap":1381},"2025-10-29",25.21,25.09,-0.198,-0.78,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":114,"volume":608,"transactions":9,"vwap":1386},"2025-10-28",25.288,-0.08,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":839,"volume":559,"transactions":9,"vwap":1390},"2025-10-27",25.368,0.196,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":20,"volume":608,"transactions":9,"vwap":1394},"2025-10-24",25.172,0.032,{"date":177,"open":1342,"high":1397,"low":1342,"close":1342,"change":608,"percent_change":608,"volume":1398,"transactions":9,"vwap":1342},25.19,6400]