[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRBF":3,"homepage-market-summary":28,"stock-historical-TRBF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRBF","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},"Angel Oak Total Return ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7382,2.690652,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},46.8899,46.86,46.915,-0.0251,-0.05,661,51.14,46.73,5420.645783119522,3.6,252,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"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":37,"sparkline":52,"date":5},"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":36,"is_up":37,"sparkline":58,"date":5},"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":37,"sparkline":65,"date":5},"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":5},"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":37,"sparkline":80,"date":5},"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":5},"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":37,"sparkline":94,"date":5},"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":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"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":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5400,1360882.0915629999,-6.3,"2025-10-07",[179,182,190,196,204,213,222,233,242,251,261,271,278,286,295,304,314,325,331,339,347,355,363,372,382,390,399,406,414,423,432,439,447,454,464,473,483,489,495,503,510,519,524,530,537,545,553,563,571,579,588,596,605,610,617,623,629,635,643,650,656,665,672,678,682,687,692,698,703,708,714,719,725,732,739,744,748,753,756,762,767,771,776,778,782,785,788,793,796,800,804,807,810,812,818,820,824,828,830,833,836,840,842,846,851,857,859,864,868,871,873,876,878,881,885,888,891,896,901,905,910,912,915,918,922,926,929,932,937,940,942,946,948,952,955,958,960,962,965,968,971,974,977,982,985,988,991,996,999,1003,1008,1015,1020,1023,1028,1032,1037,1041,1045,1051,1055,1058,1063,1067,1073,1077,1080,1084,1090,1095,1099,1101,1103,1105,1109,1113,1115,1117,1119,1122,1125,1127,1129,1131,1134,1136,1140,1144,1147,1151,1153,1155,1159,1163,1166,1169,1171,1174,1178,1181,1183,1185,1188,1190,1193,1195,1198,1200,1202,1204,1207,1209,1211,1213,1215,1219,1223,1226,1231,1233,1235,1237,1239,1241,1243,1245,1248,1251,1253,1255,1257,1260,1262,1265,1267,1269,1271,1273,1276,1279,1282,1285,1288,1290,1292,1294,1296,1299,1301,1303,1305,1308],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},16,46.8666,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",46.81,0.105,0.22,146.0203,19,46.831,{"date":191,"open":184,"high":184,"low":184,"close":184,"change":192,"percent_change":193,"volume":194,"transactions":188,"vwap":195},"2026-10-05",-0.005,-0.01,79.0203,46.8003,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":36,"volume":201,"transactions":202,"vwap":203},"2026-10-02",46.8,46.815,-0.1038,1655.0203,32,46.8091,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",46.92,46.9188,0.1612,0.34,167.0203,23,46.8682,{"date":214,"open":215,"high":18,"low":24,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",46.795,46.7576,-0.3224,-0.68,12843.0203,62,46.8133,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",47.085,47.09,47.03,47.08,-0.0645,-0.14,4939.0203,59,47.0702,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",47.16,47.1445,-0.3005,-0.63,661.0203,36,47.1434,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":231,"vwap":250},"2026-09-25",47.385,47.445,47.335,0.1472,0.31,4900.0203,47.3783,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",47.51,47.28,47.2978,-0.2372,-0.5,1165.0203,35,47.3255,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",47.66,47.451,47.535,-0.445,-0.93,1116.0203,27,47.4916,{"date":272,"open":273,"high":274,"low":273,"close":273,"change":275,"percent_change":275,"volume":276,"transactions":211,"vwap":277},"2026-09-22",47.98,47.9801,0,356.0203,47.9679,{"date":279,"open":280,"high":273,"low":281,"close":273,"change":282,"percent_change":283,"volume":284,"transactions":202,"vwap":285},"2026-09-21",47.96,47.94,0.11,0.23,1702.0203,47.9727,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":231,"vwap":294},"2026-09-18",47.875,47.91,47.87,-0.175,-0.36,5661.0203,47.8932,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",47.97,48.045,0.26,0.54,188.999463,21,47.9775,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",47.77,47.7973,47.785,0.0117,0.02,1078.0203,22,47.797,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",47.82,47.8301,47.75,47.7733,-0.0867,-0.18,2678.0203,33,47.8074,{"date":326,"open":327,"high":290,"low":327,"close":328,"change":193,"percent_change":143,"volume":329,"transactions":302,"vwap":330},"2026-09-14",47.78,47.86,262.0203,47.8235,{"date":332,"open":281,"high":333,"low":290,"close":290,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",47.95,-0.16,-0.33,4634.0203,55,47.9336,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":211,"vwap":346},"2026-09-10",48.04,48.03,-0.275,-0.57,446.0203,48.0527,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":302,"vwap":354},"2026-09-09",48.38,48.305,-0.08,-0.17,1022.0203,48.3204,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":21,"percent_change":360,"volume":361,"transactions":269,"vwap":362},"2026-09-08",48.44,48.37,48.385,-0.1,1400.0203,48.39,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":310,"volume":370,"transactions":371,"vwap":357},"2026-09-04",48.49,48.5027,48.41,48.435,0.0097,4164.0203,30,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",48.46,48.4799,48.4253,0.0245,0.05,1924.0203,25,48.461,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":211,"vwap":389},"2026-09-02",48.3472,48.4008,0.0058,0.01,387.0203,48.3526,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":269,"vwap":398},"2026-09-01",48.42,48.36,48.395,-0.13,-0.27,4132.0203,48.3902,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":104,"volume":404,"transactions":188,"vwap":405},"2026-08-31",48.47,48.525,-0.235,494.0203,48.4944,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":188,"vwap":413},"2026-08-28",48.775,48.76,-0.205,-0.42,1671.0203,48.7738,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":193,"percent_change":143,"volume":420,"transactions":421,"vwap":422},"2026-08-27",48.72,49.01,48.69,48.965,3772.0203,40,48.8943,{"date":424,"open":416,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":259,"vwap":431},"2026-08-26",50.335,48.35,48.975,-0.035,-0.07,3149.0203,48.9069,{"date":433,"open":419,"high":417,"low":419,"close":417,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.2,0.41,484.0203,18,48.9638,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":180,"vwap":446},"2026-08-24",48.815,48.81,0.065,0.13,910.0203,48.8142,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":119,"volume":452,"transactions":437,"vwap":453},"2026-08-21",48.73,48.745,-0.06,4846.0203,48.7304,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":335,"volume":461,"transactions":462,"vwap":463},"2026-08-20",48.82,48.86,48.79,48.805,-0.1612,3616.0203,29,48.8035,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":312,"vwap":472},"2026-08-19",48.92,49.145,48.9662,0.2412,0.5,1746.0203,49.0408,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":378,"volume":480,"transactions":481,"vwap":482},"2026-08-18",48.56,49.33,48.465,48.725,0.025,18142.0203,108,48.6094,{"date":484,"open":409,"high":409,"low":485,"close":485,"change":119,"percent_change":160,"volume":486,"transactions":487,"vwap":488},"2026-08-17",48.7,3493.0793,24,48.7205,{"date":490,"open":491,"high":491,"low":456,"close":456,"change":492,"percent_change":155,"volume":493,"transactions":240,"vwap":494},"2026-08-14",48.88,-0.115,43042.0203,48.8768,{"date":496,"open":497,"high":498,"low":466,"close":499,"change":500,"percent_change":209,"volume":501,"transactions":231,"vwap":502},"2026-08-13",48.97,49.26,48.935,0.165,41233.0203,49.0161,{"date":504,"open":458,"high":458,"low":449,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":312,"vwap":509},"2026-08-12",48.77,0.0756,0.16,940.0203,48.738,{"date":511,"open":458,"high":512,"low":513,"close":514,"change":515,"percent_change":193,"volume":516,"transactions":517,"vwap":518},"2026-08-11",48.9,48.6,48.6944,-0.0056,33619.2417,57,48.8514,{"date":520,"open":458,"high":458,"low":485,"close":485,"change":119,"percent_change":160,"volume":521,"transactions":522,"vwap":523},"2026-08-10",56039,15,48.7659,{"date":525,"open":526,"high":457,"low":409,"close":456,"change":387,"percent_change":310,"volume":527,"transactions":528,"vwap":529},"2026-08-07",48.85,31635,14,48.8357,{"date":531,"open":532,"high":442,"low":450,"close":442,"change":533,"percent_change":360,"volume":534,"transactions":535,"vwap":536},"2026-08-06",48.795,-0.0487,31393,43,48.7703,{"date":538,"open":539,"high":512,"low":540,"close":541,"change":542,"percent_change":378,"volume":543,"transactions":487,"vwap":544},"2026-08-05",48.87,48.811,48.8587,0.0226,28179,48.8669,{"date":546,"open":456,"high":457,"low":456,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",48.8361,0.2511,0.52,4040,11,48.8565,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":269,"vwap":562},"2026-08-03",48.57,48.61,48.535,48.585,0.0587,0.12,1444,48.5744,{"date":564,"open":565,"high":475,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":522,"vwap":570},"2026-07-31",48.5,48.5263,-0.3587,-0.73,1720,48.5177,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":70,"volume":577,"transactions":487,"vwap":578},"2026-07-30",48.96,48.84,48.885,0.0352,4536,48.8792,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":528,"vwap":587},"2026-07-29",48.821,48.93,48.8498,-0.1502,-0.31,1939,48.8935,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":299,"volume":593,"transactions":594,"vwap":595},"2026-07-28",48.99,49,0.125,351,8,48.9887,{"date":597,"open":526,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":380,"vwap":604},"2026-07-27",48.89,48.83,48.875,0.1,0.21,2690,48.8711,{"date":606,"open":526,"high":526,"low":409,"close":408,"change":607,"percent_change":560,"volume":608,"transactions":551,"vwap":609},"2026-07-24",0.06,2510,48.7671,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":395,"percent_change":396,"volume":615,"transactions":312,"vwap":616},"2026-07-23",48.75,48.671,48.715,5651,48.7182,{"date":618,"open":600,"high":598,"low":599,"close":619,"change":492,"percent_change":620,"volume":621,"transactions":188,"vwap":622},"2026-07-22",48.845,-0.23,35403.02,48.8847,{"date":624,"open":625,"high":497,"low":626,"close":573,"change":451,"percent_change":119,"volume":627,"transactions":202,"vwap":628},"2026-07-21",48.915,48.9001,2403,48.9409,{"date":630,"open":631,"high":631,"low":417,"close":632,"change":119,"percent_change":155,"volume":633,"transactions":487,"vwap":634},"2026-07-20",49.07,49.02,2160,49.0367,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":351,"volume":640,"transactions":641,"vwap":642},"2026-07-17",49.22,49.14,-0.04,6120,42,49.165,{"date":644,"open":638,"high":645,"low":646,"close":645,"change":479,"percent_change":378,"volume":647,"transactions":648,"vwap":649},"2026-07-16",49.18,49.13,7196,58,49.1508,{"date":651,"open":645,"high":645,"low":652,"close":652,"change":653,"percent_change":283,"volume":654,"transactions":594,"vwap":655},"2026-07-15",49.155,0.115,208,49.1765,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-14",49.11,49.04,0.075,0.15,999,13,49.0705,{"date":666,"open":667,"high":135,"low":667,"close":419,"change":668,"percent_change":114,"volume":669,"transactions":670,"vwap":671},"2026-07-13",48.8901,-0.155,2458,26,48.9621,{"date":673,"open":645,"high":645,"low":674,"close":675,"change":676,"percent_change":451,"volume":677,"transactions":9,"vwap":675},"2026-07-10",49.049999,49.12,-0.03,1300,{"date":679,"open":658,"high":645,"low":680,"close":681,"change":193,"percent_change":143,"volume":174,"transactions":9,"vwap":681},"2026-07-09",49.09,49.15,{"date":683,"open":631,"high":684,"low":631,"close":685,"change":193,"percent_change":143,"volume":686,"transactions":9,"vwap":685},"2026-07-08",49.21,49.16,101000,{"date":688,"open":498,"high":498,"low":689,"close":689,"change":155,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-07",49.17,-0.49,1500,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":444,"percent_change":299,"volume":697,"transactions":9,"vwap":696},"2026-07-06",50,49.35,49.41,5200,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":275,"percent_change":275,"volume":702,"transactions":9,"vwap":701},"2026-07-02",49.32,49.28,800,{"date":704,"open":705,"high":705,"low":706,"close":701,"change":429,"percent_change":229,"volume":707,"transactions":9,"vwap":701},"2026-07-01",49.34,49.27,1800,{"date":709,"open":710,"high":710,"low":695,"close":695,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":695},"2026-06-30",49.48,-0.4,-0.8,4300,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":387,"percent_change":310,"volume":718,"transactions":9,"vwap":717},"2026-06-29",49.78,49.75,300,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":507,"volume":702,"transactions":9,"vwap":723},"2026-06-26",49.8,49.73,49.74,0.08,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":310,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-25",49.72,49.63,49.66,0.04,1900,{"date":733,"open":728,"high":734,"low":735,"close":736,"change":299,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-24",49.7,49.6,49.64,0.53,12400,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":724,"percent_change":507,"volume":743,"transactions":9,"vwap":742},"2026-06-23",49.42,49.38,200,{"date":745,"open":696,"high":696,"low":746,"close":746,"change":360,"percent_change":747,"volume":707,"transactions":9,"vwap":746},"2026-06-22",49.3,-0.2,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":724,"percent_change":507,"volume":752,"transactions":9,"vwap":751},"2026-06-18",49.55,49.4,600,{"date":754,"open":750,"high":750,"low":700,"close":700,"change":44,"percent_change":411,"volume":755,"transactions":9,"vwap":700},"2026-06-17",2700,{"date":757,"open":750,"high":758,"low":759,"close":760,"change":724,"percent_change":507,"volume":761,"transactions":9,"vwap":760},"2026-06-16",49.58,49.5,49.53,1700,{"date":763,"open":759,"high":759,"low":764,"close":764,"change":765,"percent_change":607,"volume":766,"transactions":9,"vwap":764},"2026-06-15",49.45,0.03,2400,{"date":768,"open":695,"high":769,"low":695,"close":741,"change":275,"percent_change":275,"volume":770,"transactions":9,"vwap":741},"2026-06-12",49.46,2200,{"date":772,"open":498,"high":741,"low":498,"close":741,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":741},"2026-06-11",0.25,0.51,500,{"date":777,"open":498,"high":498,"low":689,"close":689,"change":143,"percent_change":639,"volume":761,"transactions":9,"vwap":689},"2026-06-10",{"date":779,"open":780,"high":637,"low":646,"close":780,"change":310,"percent_change":730,"volume":781,"transactions":9,"vwap":780},"2026-06-09",49.19,2000,{"date":783,"open":685,"high":645,"low":646,"close":689,"change":310,"percent_change":730,"volume":784,"transactions":9,"vwap":689},"2026-06-08",9500,{"date":786,"open":637,"high":637,"low":681,"close":681,"change":787,"percent_change":321,"volume":677,"transactions":9,"vwap":681},"2026-06-05",-0.09,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":70,"percent_change":792,"volume":775,"transactions":9,"vwap":791},"2026-06-04",49.31,49.24,0.14,{"date":794,"open":790,"high":790,"low":681,"close":689,"change":351,"percent_change":334,"volume":795,"transactions":9,"vwap":689},"2026-06-03",2800,{"date":797,"open":746,"high":746,"low":798,"close":798,"change":451,"percent_change":119,"volume":799,"transactions":9,"vwap":798},"2026-06-02",49.25,2100,{"date":801,"open":802,"high":700,"low":802,"close":790,"change":387,"percent_change":310,"volume":803,"transactions":9,"vwap":790},"2026-06-01",49.23,2500,{"date":805,"open":790,"high":790,"low":746,"close":746,"change":334,"percent_change":114,"volume":806,"transactions":9,"vwap":746},"2026-05-29",700,{"date":808,"open":809,"high":809,"low":769,"close":769,"change":724,"percent_change":507,"volume":752,"transactions":9,"vwap":769},"2026-05-28",49.47,{"date":811,"open":764,"high":764,"low":742,"close":742,"change":193,"percent_change":143,"volume":702,"transactions":9,"vwap":742},"2026-05-27",{"date":813,"open":814,"high":696,"low":814,"close":815,"change":602,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-26",49.36,49.39,0.43,900,{"date":819,"open":645,"high":645,"low":645,"close":645,"change":275,"percent_change":275,"volume":172,"transactions":9,"vwap":645},"2026-05-22",{"date":821,"open":822,"high":645,"low":822,"close":645,"change":282,"percent_change":186,"volume":823,"transactions":9,"vwap":645},"2026-05-21",49.040001,1400,{"date":825,"open":512,"high":680,"low":512,"close":631,"change":826,"percent_change":827,"volume":795,"transactions":9,"vwap":631},"2026-05-20",0.19,0.39,{"date":829,"open":526,"high":466,"low":526,"close":491,"change":360,"percent_change":747,"volume":761,"transactions":9,"vwap":491},"2026-05-19",{"date":831,"open":832,"high":832,"low":497,"close":135,"change":787,"percent_change":321,"volume":677,"transactions":9,"vwap":135},"2026-05-18",49.029999,{"date":834,"open":680,"high":638,"low":832,"close":631,"change":99,"percent_change":835,"volume":731,"transactions":9,"vwap":631},"2026-05-15",-0.61,{"date":837,"open":769,"high":769,"low":705,"close":838,"change":310,"percent_change":730,"volume":839,"transactions":9,"vwap":838},"2026-05-14",49.37,3200,{"date":841,"open":706,"high":838,"low":802,"close":695,"change":387,"percent_change":310,"volume":795,"transactions":9,"vwap":695},"2026-05-13",{"date":843,"open":815,"high":815,"low":700,"close":705,"change":36,"percent_change":844,"volume":845,"transactions":9,"vwap":705},"2026-05-12",-0.44,4500,{"date":847,"open":848,"high":849,"low":760,"close":850,"change":21,"percent_change":360,"volume":845,"transactions":9,"vwap":850},"2026-05-11",49.59,49.65,49.56,{"date":852,"open":853,"high":728,"low":750,"close":854,"change":661,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-08",49.62,49.61,0.3,1200,{"date":858,"open":853,"high":853,"low":741,"close":769,"change":360,"percent_change":747,"volume":761,"transactions":9,"vwap":769},"2026-05-07",{"date":860,"open":850,"high":861,"low":862,"close":850,"change":863,"percent_change":209,"volume":172,"transactions":9,"vwap":850},"2026-05-06",49.57,49.54,0.17,{"date":865,"open":838,"high":866,"low":790,"close":815,"change":601,"percent_change":434,"volume":867,"transactions":9,"vwap":815},"2026-05-05",49.43,9800,{"date":869,"open":705,"high":705,"low":791,"close":870,"change":334,"percent_change":114,"volume":799,"transactions":9,"vwap":870},"2026-05-04",49.29,{"date":872,"open":764,"high":759,"low":764,"close":764,"change":378,"percent_change":601,"volume":856,"transactions":9,"vwap":764},"2026-05-01",{"date":874,"open":696,"high":764,"low":742,"close":751,"change":352,"percent_change":875,"volume":799,"transactions":9,"vwap":751},"2026-04-30",-0.34,{"date":877,"open":758,"high":758,"low":750,"close":861,"change":119,"percent_change":155,"volume":752,"transactions":9,"vwap":861},"2026-04-29",{"date":879,"open":734,"high":734,"low":729,"close":880,"change":351,"percent_change":334,"volume":691,"transactions":9,"vwap":880},"2026-04-28",49.69,{"date":882,"open":723,"high":883,"low":884,"close":883,"change":639,"percent_change":351,"volume":770,"transactions":9,"vwap":883},"2026-04-27",49.77,49.71,{"date":886,"open":887,"high":887,"low":721,"close":887,"change":607,"percent_change":560,"volume":691,"transactions":9,"vwap":887},"2026-04-24",49.81,{"date":889,"open":890,"high":890,"low":717,"close":717,"change":351,"percent_change":334,"volume":775,"transactions":9,"vwap":717},"2026-04-23",49.85,{"date":892,"open":893,"high":894,"low":721,"close":895,"change":730,"percent_change":724,"volume":817,"transactions":9,"vwap":895},"2026-04-22",49.87,49.88,49.83,{"date":897,"open":898,"high":898,"low":717,"close":899,"change":395,"percent_change":900,"volume":731,"transactions":9,"vwap":899},"2026-04-21",49.82,49.79,-0.26,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":310,"percent_change":730,"volume":781,"transactions":9,"vwap":904},"2026-04-20",49.94,49.92,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":661,"percent_change":855,"volume":770,"transactions":9,"vwap":909},"2026-04-17",49.97,50.14,49.9,{"date":911,"open":721,"high":721,"low":717,"close":717,"change":451,"percent_change":119,"volume":806,"transactions":9,"vwap":717},"2026-04-16",{"date":913,"open":721,"high":887,"low":717,"close":887,"change":451,"percent_change":119,"volume":914,"transactions":9,"vwap":887},"2026-04-15",3300,{"date":916,"open":898,"high":909,"low":721,"close":893,"change":601,"percent_change":434,"volume":917,"transactions":9,"vwap":893},"2026-04-14",8600,{"date":919,"open":920,"high":716,"low":736,"close":883,"change":765,"percent_change":607,"volume":921,"transactions":9,"vwap":883},"2026-04-13",49.68,16600,{"date":923,"open":722,"high":924,"low":729,"close":723,"change":275,"percent_change":275,"volume":925,"transactions":9,"vwap":723},"2026-04-10",50.26,61800,{"date":927,"open":880,"high":928,"low":880,"close":723,"change":730,"percent_change":724,"volume":806,"transactions":9,"vwap":723},"2026-04-09",49.76,{"date":930,"open":928,"high":928,"low":931,"close":734,"change":444,"percent_change":299,"volume":731,"transactions":9,"vwap":734},"2026-04-08",49.67,{"date":933,"open":769,"high":861,"low":866,"close":861,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":861},"2026-04-07",0.09,0.18,9100,{"date":938,"open":750,"high":854,"low":769,"close":710,"change":787,"percent_change":321,"volume":939,"transactions":9,"vwap":710},"2026-04-06",2900,{"date":941,"open":750,"high":861,"low":750,"close":861,"change":724,"percent_change":507,"volume":677,"transactions":9,"vwap":861},"2026-04-02",{"date":943,"open":944,"high":944,"low":945,"close":945,"change":387,"percent_change":310,"volume":755,"transactions":9,"vwap":945},"2026-04-01",49.51,49.49,{"date":947,"open":815,"high":710,"low":815,"close":710,"change":639,"percent_change":351,"volume":817,"transactions":9,"vwap":710},"2026-03-31",{"date":949,"open":710,"high":735,"low":710,"close":950,"change":283,"percent_change":71,"volume":951,"transactions":9,"vwap":950},"2026-03-30",49.52,3600,{"date":953,"open":751,"high":751,"low":870,"close":870,"change":143,"percent_change":639,"volume":954,"transactions":9,"vwap":870},"2026-03-27",3100,{"date":956,"open":850,"high":850,"low":746,"close":790,"change":292,"percent_change":957,"volume":914,"transactions":9,"vwap":790},"2026-03-26",-0.72,{"date":959,"open":880,"high":880,"low":736,"close":931,"change":863,"percent_change":209,"volume":806,"transactions":9,"vwap":931},"2026-03-25",{"date":961,"open":760,"high":760,"low":759,"close":759,"change":429,"percent_change":229,"volume":806,"transactions":9,"vwap":759},"2026-03-24",{"date":963,"open":710,"high":716,"low":780,"close":861,"change":863,"percent_change":209,"volume":964,"transactions":9,"vwap":861},"2026-03-23",6800,{"date":966,"open":750,"high":750,"low":751,"close":751,"change":711,"percent_change":712,"volume":967,"transactions":9,"vwap":751},"2026-03-20",4700,{"date":969,"open":722,"high":721,"low":727,"close":721,"change":275,"percent_change":275,"volume":970,"transactions":9,"vwap":721},"2026-03-19",1600,{"date":972,"open":973,"high":973,"low":721,"close":721,"change":352,"percent_change":875,"volume":806,"transactions":9,"vwap":721},"2026-03-18",49.93,{"date":975,"open":907,"high":976,"low":973,"close":907,"change":282,"percent_change":186,"volume":803,"transactions":9,"vwap":907},"2026-03-17",49.99,{"date":978,"open":979,"high":979,"low":887,"close":980,"change":560,"percent_change":981,"volume":702,"transactions":9,"vwap":980},"2026-03-16",49.89,49.86,0.24,{"date":983,"open":717,"high":928,"low":884,"close":723,"change":639,"percent_change":351,"volume":984,"transactions":9,"vwap":723},"2026-03-13",7600,{"date":986,"open":987,"high":987,"low":716,"close":716,"change":395,"percent_change":900,"volume":702,"transactions":9,"vwap":716},"2026-03-12",49.91,{"date":989,"open":990,"high":990,"low":987,"close":987,"change":747,"percent_change":711,"volume":702,"transactions":9,"vwap":987},"2026-03-11",49.98,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":229,"percent_change":995,"volume":806,"transactions":9,"vwap":994},"2026-03-10",50.24,50.11,-0.28,{"date":997,"open":973,"high":998,"low":973,"close":998,"change":934,"percent_change":935,"volume":799,"transactions":9,"vwap":998},"2026-03-09",50.25,{"date":1000,"open":1001,"high":993,"low":1002,"close":1002,"change":451,"percent_change":119,"volume":817,"transactions":9,"vwap":1002},"2026-03-06",50.21,50.16,{"date":1004,"open":1005,"high":924,"low":1006,"close":1007,"change":747,"percent_change":711,"volume":823,"transactions":9,"vwap":1007},"2026-03-05",50.23,50.07,50.22,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":639,"percent_change":351,"volume":1014,"transactions":9,"vwap":1013},"2026-03-04",50.38,50.5,50.36,50.42,7500,{"date":1016,"open":1017,"high":1018,"low":1012,"close":1018,"change":275,"percent_change":275,"volume":1019,"transactions":9,"vwap":1018},"2026-03-03",50.37,50.46,3700,{"date":1021,"open":1011,"high":1011,"low":1018,"close":1018,"change":1022,"percent_change":99,"volume":806,"transactions":9,"vwap":1018},"2026-03-02",-0.15,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":360,"percent_change":747,"volume":806,"transactions":9,"vwap":1027},"2026-02-27",50.65,50.68,50.61,{"date":1029,"open":1030,"high":1030,"low":1026,"close":1031,"change":730,"percent_change":724,"volume":817,"transactions":9,"vwap":1031},"2026-02-26",50.8,50.71,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":507,"percent_change":1036,"volume":718,"transactions":9,"vwap":1035},"2026-02-25",50.75,50.67,0.32,{"date":1038,"open":1025,"high":1039,"low":1040,"close":1040,"change":429,"percent_change":229,"volume":761,"transactions":9,"vwap":1040},"2026-02-24",50.66,50.51,{"date":1042,"open":1043,"high":1043,"low":1040,"close":1044,"change":310,"percent_change":730,"volume":172,"transactions":9,"vwap":1044},"2026-02-23",50.64,50.58,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":765,"percent_change":607,"volume":803,"transactions":9,"vwap":1050},"2026-02-20",50.48,50.57,50.4,50.56,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":310,"percent_change":730,"volume":856,"transactions":9,"vwap":1054},"2026-02-19",50.17,50.53,{"date":1056,"open":1057,"high":1050,"low":1011,"close":1040,"change":676,"percent_change":451,"volume":766,"transactions":9,"vwap":1040},"2026-02-18",50.55,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":765,"percent_change":607,"volume":856,"transactions":9,"vwap":1062},"2026-02-17",50.59,50.52,50.54,{"date":1064,"open":1060,"high":1065,"low":1040,"close":1040,"change":601,"percent_change":434,"volume":1066,"transactions":9,"vwap":1040},"2026-02-13",50.6,7800,{"date":1068,"open":1049,"high":1069,"low":1070,"close":1071,"change":1036,"percent_change":1072,"volume":914,"transactions":9,"vwap":1071},"2026-02-12",50.45,50.31,50.41,0.64,{"date":1074,"open":993,"high":998,"low":1075,"close":1075,"change":119,"percent_change":155,"volume":1076,"transactions":9,"vwap":1075},"2026-02-11",50.09,4100,{"date":1078,"open":993,"high":1079,"low":1001,"close":1001,"change":934,"percent_change":935,"volume":691,"transactions":9,"vwap":1001},"2026-02-10",50.29,{"date":1081,"open":1082,"high":908,"low":1083,"close":1083,"change":310,"percent_change":730,"volume":707,"transactions":9,"vwap":1083},"2026-02-09",50.13,50.12,{"date":1085,"open":1075,"high":1086,"low":1087,"close":1088,"change":765,"percent_change":607,"volume":1089,"transactions":9,"vwap":1088},"2026-02-06",50.19,50.049999,50.099998,4200,{"date":1091,"open":1092,"high":1006,"low":904,"close":1006,"change":935,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1006},"2026-02-05",49.96,0.36,1100,{"date":1096,"open":1097,"high":1097,"low":894,"close":979,"change":143,"percent_change":639,"volume":1098,"transactions":9,"vwap":979},"2026-02-04",50.040001,4800,{"date":1100,"open":987,"high":987,"low":894,"close":987,"change":429,"percent_change":229,"volume":691,"transactions":9,"vwap":987},"2026-02-03",{"date":1102,"open":1088,"high":1088,"low":893,"close":990,"change":387,"percent_change":310,"volume":803,"transactions":9,"vwap":990},"2026-02-02",{"date":1104,"open":908,"high":908,"low":973,"close":907,"change":44,"percent_change":411,"volume":954,"transactions":9,"vwap":907},"2026-01-30",{"date":1106,"open":1075,"high":1107,"low":1075,"close":1108,"change":143,"percent_change":639,"volume":1094,"transactions":9,"vwap":1108},"2026-01-29",50.3,50.18,{"date":1110,"open":1111,"high":1111,"low":908,"close":1112,"change":275,"percent_change":275,"volume":823,"transactions":9,"vwap":1112},"2026-01-28",50.32,50.2,{"date":1114,"open":993,"high":924,"low":1112,"close":1112,"change":676,"percent_change":451,"volume":823,"transactions":9,"vwap":1112},"2026-01-27",{"date":1116,"open":1111,"high":1111,"low":1005,"close":1005,"change":282,"percent_change":186,"volume":817,"transactions":9,"vwap":1005},"2026-01-26",{"date":1118,"open":1002,"high":1002,"low":1006,"close":1083,"change":765,"percent_change":607,"volume":839,"transactions":9,"vwap":1083},"2026-01-23",{"date":1120,"open":1088,"high":1082,"low":1075,"close":1075,"change":730,"percent_change":724,"volume":1121,"transactions":9,"vwap":1075},"2026-01-22",2600,{"date":1123,"open":1124,"high":1087,"low":990,"close":1087,"change":282,"percent_change":186,"volume":677,"transactions":9,"vwap":1087},"2026-01-21",50.0099983,{"date":1126,"open":1124,"high":1124,"low":903,"close":903,"change":747,"percent_change":711,"volume":677,"transactions":9,"vwap":903},"2026-01-20",{"date":1128,"open":1001,"high":1001,"low":908,"close":908,"change":21,"percent_change":360,"volume":1094,"transactions":9,"vwap":908},"2026-01-16",{"date":1130,"open":1006,"high":993,"low":1006,"close":1086,"change":451,"percent_change":119,"volume":795,"transactions":9,"vwap":1086},"2026-01-15",{"date":1132,"open":998,"high":1133,"low":1001,"close":998,"change":282,"percent_change":186,"volume":770,"transactions":9,"vwap":998},"2026-01-14",50.28,{"date":1135,"open":1083,"high":1086,"low":1083,"close":908,"change":351,"percent_change":334,"volume":781,"transactions":9,"vwap":908},"2026-01-13",{"date":1137,"open":1007,"high":1007,"low":1007,"close":1007,"change":1138,"percent_change":300,"volume":1139,"transactions":9,"vwap":1007},"2026-01-12",0.27,400,{"date":1141,"open":1142,"high":1088,"low":1143,"close":1143,"change":310,"percent_change":730,"volume":951,"transactions":9,"vwap":1143},"2026-01-09",50.080002,49.95,{"date":1145,"open":976,"high":976,"low":887,"close":973,"change":360,"percent_change":747,"volume":1146,"transactions":9,"vwap":973},"2026-01-08",3000,{"date":1148,"open":1149,"high":1150,"low":976,"close":1150,"change":730,"percent_change":724,"volume":856,"transactions":9,"vwap":1150},"2026-01-07",50.02,50.029999,{"date":1152,"open":1143,"high":976,"low":1143,"close":976,"change":765,"percent_change":607,"volume":1094,"transactions":9,"vwap":976},"2026-01-06",{"date":1154,"open":1124,"high":1006,"low":1092,"close":1092,"change":560,"percent_change":981,"volume":677,"transactions":9,"vwap":1092},"2026-01-05",{"date":1156,"open":990,"high":990,"low":1157,"close":1157,"change":1158,"percent_change":36,"volume":856,"transactions":9,"vwap":1157},"2026-01-02",49.84,-0.11,{"date":1160,"open":1075,"high":1075,"low":1143,"close":1143,"change":1161,"percent_change":1162,"volume":1094,"transactions":9,"vwap":1143},"2025-12-31",-0.43,-0.85,{"date":1164,"open":1165,"high":1049,"low":1165,"close":1010,"change":378,"percent_change":601,"volume":1121,"transactions":9,"vwap":1010},"2025-12-30",50.33,{"date":1167,"open":1017,"high":1069,"low":1165,"close":1165,"change":275,"percent_change":275,"volume":1168,"transactions":9,"vwap":1165},"2025-12-29",6000,{"date":1170,"open":1040,"high":1040,"low":1165,"close":1165,"change":451,"percent_change":119,"volume":677,"transactions":9,"vwap":1165},"2025-12-26",{"date":1172,"open":1007,"high":1173,"low":1007,"close":1173,"change":507,"percent_change":1036,"volume":803,"transactions":9,"vwap":1173},"2025-12-24",50.39,{"date":1175,"open":1142,"high":1176,"low":1142,"close":1005,"change":143,"percent_change":639,"volume":1177,"transactions":9,"vwap":1005},"2025-12-23",50.27,4000,{"date":1179,"open":1108,"high":1180,"low":1108,"close":998,"change":676,"percent_change":451,"volume":803,"transactions":9,"vwap":998},"2025-12-22",50.44,{"date":1182,"open":998,"high":1133,"low":998,"close":1133,"change":70,"percent_change":792,"volume":817,"transactions":9,"vwap":1133},"2025-12-19",{"date":1184,"open":1005,"high":1107,"low":1001,"close":1001,"change":934,"percent_change":935,"volume":755,"transactions":9,"vwap":1001},"2025-12-18",{"date":1186,"open":890,"high":1187,"low":890,"close":1083,"change":351,"percent_change":334,"volume":766,"transactions":9,"vwap":1083},"2025-12-17",50.15,{"date":1189,"open":1075,"high":1007,"low":1075,"close":1112,"change":934,"percent_change":935,"volume":781,"transactions":9,"vwap":1112},"2025-12-16",{"date":1191,"open":1082,"high":908,"low":694,"close":994,"change":607,"percent_change":560,"volume":1192,"transactions":9,"vwap":994},"2025-12-15",4600,{"date":1194,"open":1088,"high":1088,"low":694,"close":1087,"change":119,"percent_change":155,"volume":799,"transactions":9,"vwap":1087},"2025-12-12",{"date":1196,"open":1062,"high":1062,"low":1053,"close":1053,"change":70,"percent_change":792,"volume":1197,"transactions":9,"vwap":1053},"2025-12-11",7400,{"date":1199,"open":1082,"high":1082,"low":1087,"close":1088,"change":934,"percent_change":935,"volume":761,"transactions":9,"vwap":1088},"2025-12-10",{"date":1201,"open":1142,"high":1142,"low":1124,"close":1124,"change":429,"percent_change":229,"volume":856,"transactions":9,"vwap":1124},"2025-12-09",{"date":1203,"open":1088,"high":1088,"low":1142,"close":1142,"change":429,"percent_change":229,"volume":172,"transactions":9,"vwap":1142},"2025-12-08",{"date":1205,"open":1187,"high":1187,"low":1083,"close":1187,"change":676,"percent_change":451,"volume":1206,"transactions":9,"vwap":1187},"2025-12-05",4400,{"date":1208,"open":993,"high":993,"low":1108,"close":1108,"change":451,"percent_change":119,"volume":702,"transactions":9,"vwap":1108},"2025-12-04",{"date":1210,"open":1107,"high":1107,"low":993,"close":993,"change":70,"percent_change":792,"volume":775,"transactions":9,"vwap":993},"2025-12-03",{"date":1212,"open":1086,"high":1086,"low":1082,"close":1053,"change":310,"percent_change":730,"volume":677,"transactions":9,"vwap":1053},"2025-12-02",{"date":1214,"open":1053,"high":1112,"low":1187,"close":1187,"change":334,"percent_change":114,"volume":806,"transactions":9,"vwap":1187},"2025-12-01",{"date":1216,"open":1217,"high":1217,"low":1079,"close":1070,"change":411,"percent_change":1218,"volume":823,"transactions":9,"vwap":1070},"2025-11-28",50.35,-0.83,{"date":1220,"open":1043,"high":1221,"low":1040,"close":1221,"change":792,"percent_change":1222,"volume":702,"transactions":9,"vwap":1221},"2025-11-26",50.73,0.28,{"date":1224,"open":1048,"high":1225,"low":1048,"close":1060,"change":507,"percent_change":1036,"volume":806,"transactions":9,"vwap":1060},"2025-11-25",50.63,{"date":1227,"open":1069,"high":1228,"low":1229,"close":1229,"change":676,"percent_change":451,"volume":1230,"transactions":9,"vwap":1229},"2025-11-24",50.87,50.43,5600,{"date":1232,"open":1050,"high":1050,"low":1018,"close":1018,"change":507,"percent_change":1036,"volume":856,"transactions":9,"vwap":1018},"2025-11-21",{"date":1234,"open":1012,"high":1012,"low":1133,"close":1107,"change":193,"percent_change":143,"volume":691,"transactions":9,"vwap":1107},"2025-11-20",{"date":1236,"open":1187,"high":1012,"low":1187,"close":1070,"change":863,"percent_change":209,"volume":770,"transactions":9,"vwap":1070},"2025-11-19",{"date":1238,"open":998,"high":1176,"low":908,"close":908,"change":451,"percent_change":119,"volume":677,"transactions":9,"vwap":908},"2025-11-18",{"date":1240,"open":1001,"high":1001,"low":1112,"close":1112,"change":765,"percent_change":607,"volume":1094,"transactions":9,"vwap":1112},"2025-11-17",{"date":1242,"open":1107,"high":1107,"low":1088,"close":1053,"change":21,"percent_change":360,"volume":761,"transactions":9,"vwap":1053},"2025-11-14",{"date":1244,"open":1229,"high":1229,"low":1007,"close":1007,"change":321,"percent_change":292,"volume":677,"transactions":9,"vwap":1007},"2025-11-13",{"date":1246,"open":1017,"high":1047,"low":1165,"close":1049,"change":283,"percent_change":1247,"volume":1146,"transactions":9,"vwap":1049},"2025-11-12",0.46,{"date":1249,"open":1053,"high":1053,"low":1053,"close":1053,"change":119,"percent_change":155,"volume":1250,"transactions":9,"vwap":1053},"2025-11-11",100,{"date":1252,"open":1069,"high":1069,"low":1133,"close":1079,"change":601,"percent_change":434,"volume":967,"transactions":9,"vwap":1079},"2025-11-10",{"date":1254,"open":1079,"high":1079,"low":1086,"close":1086,"change":310,"percent_change":730,"volume":856,"transactions":9,"vwap":1086},"2025-11-07",{"date":1256,"open":1176,"high":1176,"low":1053,"close":1053,"change":282,"percent_change":186,"volume":1094,"transactions":9,"vwap":1053},"2025-11-06",{"date":1258,"open":1088,"high":994,"low":1259,"close":1259,"change":787,"percent_change":321,"volume":761,"transactions":9,"vwap":1259},"2025-11-05",50.060001,{"date":1261,"open":993,"high":993,"low":1187,"close":1187,"change":730,"percent_change":724,"volume":970,"transactions":9,"vwap":1187},"2025-11-04",{"date":1263,"open":931,"high":1070,"low":931,"close":994,"change":44,"percent_change":411,"volume":1264,"transactions":9,"vwap":994},"2025-11-03",4900,{"date":1266,"open":1013,"high":1018,"low":1007,"close":1111,"change":387,"percent_change":310,"volume":1121,"transactions":9,"vwap":1111},"2025-10-31",{"date":1268,"open":1017,"high":1017,"low":1007,"close":1070,"change":360,"percent_change":747,"volume":172,"transactions":9,"vwap":1070},"2025-10-30",{"date":1270,"open":1225,"high":1035,"low":1071,"close":1071,"change":36,"percent_change":1161,"volume":707,"transactions":9,"vwap":1071},"2025-10-29",{"date":1272,"open":1027,"high":1043,"low":1027,"close":1225,"change":730,"percent_change":724,"volume":770,"transactions":9,"vwap":1225},"2025-10-28",{"date":1274,"open":1062,"high":23,"low":1062,"close":1060,"change":765,"percent_change":607,"volume":1275,"transactions":9,"vwap":1060},"2025-10-27",18300,{"date":1277,"open":1065,"high":1065,"low":1054,"close":1050,"change":282,"percent_change":186,"volume":1278,"transactions":9,"vwap":1050},"2025-10-24",3500,{"date":1280,"open":1281,"high":1060,"low":1069,"close":1069,"change":321,"percent_change":292,"volume":743,"transactions":9,"vwap":1069},"2025-10-23",50.47,{"date":1283,"open":1065,"high":1284,"low":1044,"close":1225,"change":724,"percent_change":507,"volume":1264,"transactions":9,"vwap":1225},"2025-10-22",51.13,{"date":1286,"open":1057,"high":1057,"low":1057,"close":1057,"change":765,"percent_change":607,"volume":1287,"transactions":9,"vwap":1057},"2025-10-21",83,{"date":1289,"open":1061,"high":1061,"low":1061,"close":1061,"change":601,"percent_change":434,"volume":1250,"transactions":9,"vwap":1061},"2025-10-20",{"date":1291,"open":1071,"high":1018,"low":1173,"close":1013,"change":193,"percent_change":143,"volume":1019,"transactions":9,"vwap":1013},"2025-10-17",{"date":1293,"open":1180,"high":1180,"low":1229,"close":1229,"change":601,"percent_change":434,"volume":718,"transactions":9,"vwap":1229},"2025-10-16",{"date":1295,"open":1217,"high":1217,"low":1070,"close":1165,"change":378,"percent_change":601,"volume":970,"transactions":9,"vwap":1165},"2025-10-15",{"date":1297,"open":1007,"high":1133,"low":1086,"close":1133,"change":661,"percent_change":855,"volume":1298,"transactions":9,"vwap":1133},"2025-10-14",14300,{"date":1300,"open":1083,"high":1082,"low":1083,"close":1082,"change":119,"percent_change":155,"volume":856,"transactions":9,"vwap":1082},"2025-10-13",{"date":1302,"open":998,"high":998,"low":998,"close":998,"change":299,"percent_change":549,"volume":1250,"transactions":9,"vwap":998},"2025-10-10",{"date":1304,"open":1149,"high":1149,"low":976,"close":976,"change":1158,"percent_change":36,"volume":172,"transactions":9,"vwap":976},"2025-10-09",{"date":1306,"open":1187,"high":1053,"low":1006,"close":1088,"change":607,"percent_change":560,"volume":1307,"transactions":9,"vwap":1088},"2025-10-08",286700,{"date":177,"open":1087,"high":1087,"low":1097,"close":1097,"change":193,"percent_change":143,"volume":718,"transactions":9,"vwap":1097}]