[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WSGE":3,"homepage-market-summary":27,"stock-historical-WSGE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WSGE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Warren Street Global Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2405,0.068108,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.32,28.415,-0.095,-0.33,149.369,28.9681,23.944,4976.338442119617,87.1,209,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4976,1040054.734403,13.42,"2025-12-09",[180,183,190,198,205,213,220,229,236,243,250,259,266,275,284,292,301,311,320,328,336,343,351,359,367,376,385,393,402,410,418,425,433,440,446,453,460,468,475,482,488,495,502,509,516,523,531,539,546,553,560,568,576,583,590,597,604,612,617,625,631,638,646,653,659,666,672,679,684,689,695,699,706,712,718,723,730,736,741,746,752,760,765,773,779,785,791,798,805,811,816,824,830,835,842,848,853,859,865,870,877,883,890,896,904,911,917,922,928,935,941,947,952,961,967,974,979,984,989,994,998,1004,1010,1015,1020,1028,1033,1040,1046,1051,1055,1059,1065,1071,1076,1084,1089,1096,1101,1108,1116,1122,1127,1134,1139,1146,1151,1154,1159,1164,1169,1174,1180,1185,1188,1192,1199,1203,1207,1213,1218,1224,1229,1233,1238,1243,1249,1252,1256,1261,1266,1270,1277,1281,1288,1291,1295,1299,1306,1309,1313,1318,1323,1326,1329,1333,1338,1343,1349,1354,1359,1363,1368,1373,1378,1383,1388,1392,1396,1401,1406,1411,1416,1423,1426,1430,1434,1437,1440],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},20,28.3082,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",-0.21,-0.73,17.5743,16,28.3508,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",28.625,0.0829,0.29,100.5593,21,28.6139,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":133,"volume":202,"transactions":203,"vwap":204},"2026-10-05",28.5421,0.1673,14.5323,15,28.4538,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",28.3748,0.218,0.77,26.6613,19,28.3683,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":211,"vwap":215},"2026-10-01",28.16,28.1568,-0.02,-0.07,25647.5673,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",28.29,28.1768,-0.1055,-0.37,497.5653,42,28.2918,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":143,"volume":234,"transactions":181,"vwap":235},"2026-09-29",28.2,28.2823,-0.0538,478.5603,28.2199,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":93,"volume":240,"transactions":241,"vwap":242},"2026-09-28",28.3361,-0.2125,13.5323,14,28.3529,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":188,"vwap":249},"2026-09-25",28.5486,0.1834,0.65,13.6313,28.4696,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",28.36,28.3652,-0.0725,-0.25,431.6453,23,28.354,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":181,"vwap":265},"2026-09-23",28.4377,-0.3308,-1.15,25.5713,28.4932,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":211,"vwap":274},"2026-09-22",28.77,28.71,28.7685,0.0401,0.14,316.5813,28.7351,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":211,"vwap":283},"2026-09-21",28.66,28.75,28.7284,0.3715,1.31,225.5733,28.7002,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":211,"vwap":291},"2026-09-18",28.26,28.3569,-0.0744,-0.26,1000.6183,28.3402,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",28.42,28.4313,0.3175,1.13,313.6023,18,28.4229,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",28.31,28.39,28.1138,-0.1155,-0.41,1733.5603,22,28.3074,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":211,"vwap":319},"2026-09-15",28.24,28.21,28.2293,-0.1414,-0.5,395.5693,28.221,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":257,"vwap":327},"2026-09-14",28.4,28.3707,-0.2006,-0.7,3212.6313,28.3903,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":188,"vwap":335},"2026-09-11",28.59,28.5713,0.2655,0.94,113.5583,28.5883,{"date":337,"open":294,"high":294,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":299,"vwap":342},"2026-09-10",28.3058,-0.251,-0.88,216.6063,28.3659,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":299,"vwap":350},"2026-09-09",28.67,28.5568,-0.1723,-0.6,336.5723,28.6255,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":241,"vwap":358},"2026-09-08",28.83,28.7291,-0.1759,-0.61,109.5943,28.8139,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":299,"vwap":366},"2026-09-04",28.89,28.905,0.0045,0.02,115.895221,28.8803,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":181,"vwap":375},"2026-09-03",28.74,28.91,28.9005,0.2657,0.93,315.5813,28.795,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":203,"vwap":384},"2026-09-02",28.64,28.63,28.6348,0.1478,0.52,212.5323,28.627,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":325,"volume":390,"transactions":391,"vwap":392},"2026-09-01",28.62,28.487,-0.2011,506.7723,25,28.5653,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":391,"vwap":401},"2026-08-31",28.68,28.6881,28.65,-0.0794,-0.28,322.5853,28.6679,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":20,"volume":407,"transactions":408,"vwap":409},"2026-08-28",28.87,28.7675,-0.0942,195.6873,24,28.8571,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":203,"vwap":417},"2026-08-27",28.825,28.8617,0.0658,0.23,2745.5323,28.8247,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":188,"vwap":424},"2026-08-26",28.7959,-0.0353,-0.12,129.5323,28.7979,{"date":426,"open":268,"high":427,"low":268,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",28.8312,0.1609,0.56,188.271882,17,28.7667,{"date":434,"open":397,"high":435,"low":378,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":188,"vwap":439},"2026-08-24",28.6703,-0.0979,-0.34,519.5763,28.6453,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":247,"volume":445,"transactions":188,"vwap":442},"2026-08-21",28.79,28.7682,0.187,28560.5973,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":317,"volume":451,"transactions":188,"vwap":452},"2026-08-20",28.6,28.5812,-0.1435,7073.5693,28.5999,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":203,"vwap":459},"2026-08-19",28.7247,0.1303,0.46,17.6123,28.7504,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":299,"vwap":467},"2026-08-18",28.6599,28.5944,-0.3084,-1.07,203.6063,28.6567,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":203,"vwap":474},"2026-08-17",28.9028,-0.0418,-0.14,12.5903,28.8818,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":203,"vwap":481},"2026-08-14",28.9446,-0.0235,-0.08,13.5503,28.9789,{"date":483,"open":22,"high":22,"low":22,"close":22,"change":484,"percent_change":485,"volume":486,"transactions":188,"vwap":487},"2026-08-13",0.1389,0.48,52.5953,28.944,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":241,"vwap":494},"2026-08-12",28.8292,0.1529,0.53,33.5323,28.6343,{"date":496,"open":497,"high":497,"low":345,"close":498,"change":499,"percent_change":422,"volume":500,"transactions":211,"vwap":501},"2026-08-11",28.695,28.6763,-0.0335,311.6063,28.6948,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":299,"vwap":508},"2026-08-10",28.7098,-0.0776,-0.27,15.5433,28.7198,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":431,"vwap":515},"2026-08-07",28.7874,0.2444,0.86,13.5599,28.6379,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":188,"vwap":522},"2026-08-06",28.543,-0.1098,-0.38,20.5406,28.694,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",28.6528,-0.0244,-0.09,25.5606,13,28.9742,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":257,"vwap":538},"2026-08-04",28.7,28.6772,0.4873,1.73,510.5176,28.6849,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":188,"vwap":545},"2026-08-03",28.1899,0.2384,0.85,12.7576,28.0452,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":203,"vwap":552},"2026-07-31",27.9515,0.0445,0.16,12.5716,27.8665,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":241,"vwap":559},"2026-07-30",27.907,0.517,1.89,14.6446,27.8541,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":203,"vwap":567},"2026-07-29",27.81,27.39,-0.3538,-1.28,3140.5286,27.8088,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":203,"vwap":575},"2026-07-28",27.72,27.7438,0.0035,0.01,151.5116,27.7118,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":431,"vwap":582},"2026-07-27",27.7403,0.1009,0.37,30.5016,27.7649,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":217,"volume":588,"transactions":203,"vwap":589},"2026-07-24",27.65,27.6394,-0.0054,247.4976,27.6479,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":529,"vwap":596},"2026-07-23",27.6448,-0.276,-0.99,12.4976,27.6362,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":241,"vwap":603},"2026-07-22",27.9208,-0.0177,-0.06,15.4976,27.8983,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":299,"vwap":611},"2026-07-21",27.95,27.9385,0.3504,1.27,456.4976,27.9434,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":109,"volume":602,"transactions":241,"vwap":616},"2026-07-20",27.5881,-0.1078,27.6921,{"date":618,"open":570,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":196,"vwap":624},"2026-07-17",27.78,27.6959,-0.1725,-0.62,427.4976,27.7578,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":356,"volume":629,"transactions":203,"vwap":630},"2026-07-16",27.8684,-0.1714,16.4976,27.8589,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":203,"vwap":637},"2026-07-15",28.0398,0.0525,0.19,12.5556,28.0152,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":431,"vwap":645},"2026-07-14",28.02,27.9873,0.1666,0.6,139.4976,28.0076,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":188,"vwap":652},"2026-07-13",27.8207,-0.3133,-1.11,188.4976,27.8795,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",28.134,0.091,0.32,100,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",28.09,28.042999,0.179,0.64,300,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":225,"volume":671,"transactions":9,"vwap":669},"2026-07-08",27.67,27.864,-0.103,800,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",28.049999,27.967,-0.268,-0.95,500,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":658,"transactions":9,"vwap":681},"2026-07-06",28.235,0.302,1.08,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":658,"transactions":9,"vwap":686},"2026-07-02",27.933,0.036,0.13,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":658,"transactions":9,"vwap":692},"2026-07-01",28,27.897,-0.203,-0.72,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":138,"volume":658,"transactions":9,"vwap":697},"2026-06-30",28.1,0.192,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",27.73,27.908,0.208,0.75,2700,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":422,"volume":711,"transactions":9,"vwap":709},"2026-06-26",27.63,27.7,-0.034,7500,{"date":713,"open":701,"high":714,"low":701,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",27.734,0.139,0.5,6200,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":479,"volume":671,"transactions":9,"vwap":721},"2026-06-24",27.59,27.595,-0.023,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",27.665,27.618,-0.532,-1.89,23900,{"date":731,"open":215,"high":215,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-22",28.15,-0.01,-0.04,400,{"date":737,"open":732,"high":215,"low":732,"close":215,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":215},"2026-06-18",0.328,1.18,5600,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":658,"transactions":9,"vwap":743},"2026-06-17",27.832,-0.252,-0.9,{"date":747,"open":748,"high":661,"low":748,"close":749,"change":750,"percent_change":751,"volume":735,"transactions":9,"vwap":749},"2026-06-16",28.080999,28.084,-0.121,-0.43,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-15",28.22,28.23,28.205,0.374,1.34,20100,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":485,"volume":764,"transactions":9,"vwap":762},"2026-06-12",27.831,0.134,200,{"date":766,"open":767,"high":709,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-11",27.27,27.19,27.697,0.651,2.41,900,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":565,"volume":778,"transactions":9,"vwap":776},"2026-06-10",27.45,27.046,-0.352,600,{"date":780,"open":708,"high":708,"low":781,"close":782,"change":783,"percent_change":733,"volume":784,"transactions":9,"vwap":782},"2026-06-09",26.96,27.398,-0.003,1600,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":485,"volume":173,"transactions":9,"vwap":789},"2026-06-08",27.48,27.57,27.401,0.132,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",27.75,27.269,-0.811,-2.89,1400,{"date":799,"open":800,"high":697,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-04",27.97,28.08,0.106,0.38,1100,{"date":806,"open":807,"high":674,"low":808,"close":808,"change":809,"percent_change":810,"volume":804,"transactions":9,"vwap":808},"2026-06-03",28.030001,27.974,-0.216,-0.77,{"date":812,"open":697,"high":813,"low":697,"close":813,"change":814,"percent_change":815,"volume":678,"transactions":9,"vwap":813},"2026-06-02",28.19,0.117,0.42,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":797,"transactions":9,"vwap":821},"2026-06-01",27.94,28.11,27.93,28.073,0.108,0.39,{"date":825,"open":826,"high":640,"low":827,"close":828,"change":829,"percent_change":272,"volume":797,"transactions":9,"vwap":828},"2026-05-29",27.99,27.96,27.965,0.04,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":803,"volume":735,"transactions":9,"vwap":833},"2026-05-28",27.84,27.925,0.105,{"date":836,"open":837,"high":837,"low":619,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-27",27.89,27.82,-0.055,-0.2,1200,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":281,"volume":735,"transactions":9,"vwap":846},"2026-05-26",27.88,27.83,27.875,0.36,{"date":849,"open":788,"high":850,"low":851,"close":851,"change":852,"percent_change":415,"volume":735,"transactions":9,"vwap":851},"2026-05-22",27.58,27.515,0.063,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":735,"transactions":9,"vwap":856},"2026-05-21",27.28,27.452,0.124,0.45,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":665,"transactions":9,"vwap":862},"2026-05-20",26.99,27.328,0.383,1.42,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":93,"volume":665,"transactions":9,"vwap":868},"2026-05-19",26.93,26.945,-0.201,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":764,"transactions":9,"vwap":874},"2026-05-18",27.2,27.11,27.146,0.048,0.18,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":658,"transactions":9,"vwap":880},"2026-05-15",27.18,27.098,-0.457,-1.66,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":678,"transactions":9,"vwap":887},"2026-05-14",27.51,27.62,27.555,0.111,0.4,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":133,"volume":778,"transactions":9,"vwap":894},"2026-05-13",27.34,27.46,27.444,0.162,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-05-12",27.21,27.282,27.17,-0.174,-0.63,1300,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":364,"volume":910,"transactions":9,"vwap":908},"2026-05-11",27.5,27.505,27.456,0.005,2000,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":764,"transactions":9,"vwap":914},"2026-05-08",27.42,27.451,0.224,0.82,{"date":918,"open":913,"high":919,"low":920,"close":920,"change":399,"percent_change":921,"volume":778,"transactions":9,"vwap":920},"2026-05-07",27.44,27.227,-1.02,{"date":923,"open":924,"high":885,"low":924,"close":925,"change":926,"percent_change":927,"volume":671,"transactions":9,"vwap":925},"2026-05-06",27.36,27.507,0.506,1.87,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":671,"transactions":9,"vwap":932},"2026-05-05",26.95,27.02,27.00099945,0.317,1.19,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":665,"transactions":9,"vwap":938},"2026-05-04",26.78,26.684,-0.202,-0.75,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":479,"volume":946,"transactions":9,"vwap":944},"2026-05-01",27.040001,26.886,-0.021,23800,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":557,"volume":678,"transactions":9,"vwap":950},"2026-04-30",26.67,26.907,0.498,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-29",26.38,26.42,26.36,26.409,-0.136,-0.51,24400,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":665,"transactions":9,"vwap":964},"2026-04-28",26.51,26.545,-0.141,-0.53,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":170,"volume":973,"transactions":9,"vwap":971},"2026-04-27",26.69,26.66,26.686,-0.007,9100,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":133,"volume":764,"transactions":9,"vwap":977},"2026-04-24",26.7,26.693,0.156,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":658,"transactions":9,"vwap":981},"2026-04-23",26.537,-0.152,-0.57,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":658,"transactions":9,"vwap":986},"2026-04-22",26.689,0.221,0.83,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":658,"transactions":9,"vwap":991},"2026-04-21",26.468,-0.278,-1.04,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":289,"volume":764,"transactions":9,"vwap":996},"2026-04-20",26.746,-0.069,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":764,"transactions":9,"vwap":1001},"2026-04-17",26.77,26.815,0.378,1.43,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":658,"transactions":9,"vwap":1007},"2026-04-16",26.48,26.437,0.014,0.05,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":687,"percent_change":272,"volume":1014,"transactions":9,"vwap":1013},"2026-04-15",26.33,26.423,12000,{"date":1016,"open":1012,"high":1017,"low":1012,"close":1017,"change":1018,"percent_change":1019,"volume":735,"transactions":9,"vwap":1017},"2026-04-14",26.387,0.272,1.04,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-04-13",26.02,26.115,26.007,0.209,0.81,9300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":170,"volume":804,"transactions":9,"vwap":1031},"2026-04-10",25.99,25.906,-0.009,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":735,"transactions":9,"vwap":1037},"2026-04-09",25.92,25.905,25.915,0.088,0.34,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":671,"transactions":9,"vwap":1043},"2026-04-08",25.71,25.827,0.859,3.44,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":764,"transactions":9,"vwap":1048},"2026-04-07",24.968,-0.027,-0.11,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":492,"volume":658,"transactions":9,"vwap":1053},"2026-04-06",24.995,0.131,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":506,"volume":658,"transactions":9,"vwap":1057},"2026-04-02",24.864,-0.068,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":764,"transactions":9,"vwap":1062},"2026-04-01",24.89,24.932,0.259,1.05,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":778,"transactions":9,"vwap":1068},"2026-03-31",24.55,24.673,0.729,3.04,{"date":1072,"open":1073,"high":1073,"low":23,"close":23,"change":1074,"percent_change":155,"volume":1075,"transactions":9,"vwap":23},"2026-03-30",24.084999,-0.1,5700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-27",24.181,24.235,24.044001,-0.282,-1.16,2400,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":658,"transactions":9,"vwap":1086},"2026-03-26",24.326,-0.473,-1.91,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-25",24.85,24.799,0.241,0.98,360500,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":225,"volume":735,"transactions":9,"vwap":1099},"2026-03-24",24.42,24.558,-0.091,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-23",24.6,24.649,0.401,1.65,3400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-20",24.44,24.45,24.248,-0.508,-2.05,24000,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":64,"volume":665,"transactions":9,"vwap":1120},"2026-03-19",24.76,24.74,24.756,-0.013,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":437,"percent_change":1126,"volume":764,"transactions":9,"vwap":1125},"2026-03-18",24.96,24.769,-1.35,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1039,"volume":1133,"transactions":9,"vwap":1131},"2026-03-17",25.19,25.21,25.109,0.085,22100,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":658,"transactions":9,"vwap":1136},"2026-03-16",25.024,0.329,1.33,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":186,"volume":1145,"transactions":9,"vwap":1143},"2026-03-13",24.725,24.73,24.695,-0.182,10100,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":658,"transactions":9,"vwap":1148},"2026-03-12",24.877,-0.448,-1.77,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":945,"percent_change":479,"volume":658,"transactions":9,"vwap":1153},"2026-03-11",25.325,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":217,"volume":671,"transactions":9,"vwap":1157},"2026-03-10",25.44,25.346,-0.004,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":86,"volume":658,"transactions":9,"vwap":1162},"2026-03-09",24.731,25.35,0.28,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":658,"transactions":9,"vwap":1166},"2026-03-06",25.07,-0.351,-1.38,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":658,"transactions":9,"vwap":1171},"2026-03-05",25.421,-0.339,-1.32,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1176,"change":415,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-04",25.76,25.81,0.9,700,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1088,"volume":1179,"transactions":9,"vwap":1183},"2026-03-03",25.65,25.53,-0.498,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1050,"percent_change":155,"volume":658,"transactions":9,"vwap":1187},"2026-03-02",26.028,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":225,"volume":658,"transactions":9,"vwap":1190},"2026-02-27",26.138,-0.098,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":764,"transactions":9,"vwap":1196},"2026-02-26",26.22,26.24,26.236,-0.148,-0.56,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1025,"percent_change":1202,"volume":658,"transactions":9,"vwap":1201},"2026-02-25",26.384,0.8,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1025,"percent_change":1202,"volume":658,"transactions":9,"vwap":1206},"2026-02-24",26.18,26.175,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":744,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-23",25.96,25.966,-0.96,2100,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":658,"transactions":9,"vwap":1215},"2026-02-20",26.218,0.247,0.95,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":601,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-19",26,25.971,-0.23,2300,{"date":1225,"open":1209,"high":1226,"low":1209,"close":1226,"change":1227,"percent_change":457,"volume":1228,"transactions":9,"vwap":1226},"2026-02-18",26.031,0.118,169100,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":688,"volume":658,"transactions":9,"vwap":1231},"2026-02-17",25.913,0.033,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":658,"transactions":9,"vwap":1235},"2026-02-13",25.88,0.044,0.17,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":658,"transactions":9,"vwap":1240},"2026-02-12",25.836,-0.388,-1.48,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":847,"volume":1248,"transactions":9,"vwap":1246},"2026-02-11",26.13,26.224,0.093,6700,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1058,"percent_change":289,"volume":658,"transactions":9,"vwap":1251},"2026-02-10",26.131,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":664,"volume":658,"transactions":9,"vwap":1254},"2026-02-09",26.199,0.166,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":658,"transactions":9,"vwap":1258},"2026-02-06",26.033001,0.606,2.38,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":289,"percent_change":1265,"volume":1223,"transactions":9,"vwap":1264},"2026-02-05",25.49,25.427,-1.01,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":422,"percent_change":1269,"volume":658,"transactions":9,"vwap":1268},"2026-02-04",25.687,-0.46,{"date":1271,"open":1272,"high":1272,"low":1042,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-03",25.85,25.807,-0.124,-0.48,1500,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1202,"volume":658,"transactions":9,"vwap":1279},"2026-02-02",25.931,0.207,{"date":1282,"open":1283,"high":1235,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-30",25.87,25.724,-0.259,-1,42700,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":573,"percent_change":829,"volume":658,"transactions":9,"vwap":1290},"2026-01-29",25.983,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":734,"volume":658,"transactions":9,"vwap":1293},"2026-01-28",25.973,-0.011,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":373,"volume":658,"transactions":9,"vwap":1297},"2026-01-27",25.984,0.239,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":763,"percent_change":382,"volume":1305,"transactions":9,"vwap":1304},"2026-01-26",25.765,25.77,25.74,25.745,55700,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":687,"percent_change":272,"volume":658,"transactions":9,"vwap":1308},"2026-01-23",25.611,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":834,"percent_change":1312,"volume":658,"transactions":9,"vwap":1311},"2026-01-22",25.575,0.41,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":658,"transactions":9,"vwap":1315},"2026-01-21",25.47,0.308,1.22,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":881,"percent_change":1322,"volume":735,"transactions":9,"vwap":1321},"2026-01-20",25.33,25.162,-1.78,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1008,"percent_change":1009,"volume":658,"transactions":9,"vwap":1325},"2026-01-16",25.619,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1132,"percent_change":70,"volume":658,"transactions":9,"vwap":1328},"2026-01-15",25.605,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":840,"volume":658,"transactions":9,"vwap":1331},"2026-01-14",25.52,-0.052,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":658,"transactions":9,"vwap":1335},"2026-01-13",25.572,-0.057,-0.22,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":658,"transactions":9,"vwap":1340},"2026-01-12",25.629,0.119,0.47,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":444,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-09",25.5,25.51,0.74,7900,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":422,"volume":658,"transactions":9,"vwap":1352},"2026-01-08",25.31,25.323,-0.031,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":658,"transactions":9,"vwap":1356},"2026-01-07",25.354,-0.111,-0.44,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":138,"volume":172,"transactions":9,"vwap":1361},"2026-01-06",25.465,0.175,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":658,"transactions":9,"vwap":1365},"2026-01-05",25.29,0.167,0.66,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":658,"transactions":9,"vwap":1370},"2026-01-02",25.123,0.144,0.58,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":658,"transactions":9,"vwap":1375},"2025-12-31",24.979,-0.162,-0.64,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1074,"percent_change":1382,"volume":658,"transactions":9,"vwap":1381},"2025-12-30",25.16,25.141,-0.4,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":658,"transactions":9,"vwap":1385},"2025-12-29",25.241,-0.114,-0.45,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":733,"percent_change":734,"volume":658,"transactions":9,"vwap":1391},"2025-12-26",25.34,25.355,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1132,"percent_change":1039,"volume":658,"transactions":9,"vwap":1395},"2025-12-24",25.32,25.365,{"date":1397,"open":1129,"high":1398,"low":1129,"close":1398,"change":1399,"percent_change":1400,"volume":658,"transactions":9,"vwap":1398},"2025-12-23",25.28,0.087,0.35,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":138,"volume":658,"transactions":9,"vwap":1404},"2025-12-22",25.13,25.193,0.173,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1094,"volume":778,"transactions":9,"vwap":1409},"2025-12-19",25.028,25.02,0.242,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":173,"transactions":9,"vwap":1413},"2025-12-18",24.778,0.188,0.76,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-17",24.621,24.59,-0.301,-1.21,12800,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":997,"percent_change":399,"volume":658,"transactions":9,"vwap":1425},"2025-12-16",24.891,{"date":1427,"open":1428,"high":1428,"low":1124,"close":1124,"change":733,"percent_change":734,"volume":1429,"transactions":9,"vwap":1124},"2025-12-15",24.97,40200,{"date":1431,"open":1428,"high":1428,"low":1428,"close":1428,"change":1432,"percent_change":1433,"volume":764,"transactions":9,"vwap":1428},"2025-12-12",0.001,0,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1433,"percent_change":1433,"volume":172,"transactions":9,"vwap":1436},"2025-12-11",24.969,{"date":1438,"open":1436,"high":1436,"low":1436,"close":1436,"change":1433,"percent_change":1433,"volume":1439,"transactions":9,"vwap":1436},"2025-12-10",4,{"date":178,"open":1409,"high":1409,"low":1441,"close":1436,"change":1442,"percent_change":840,"volume":1443,"transactions":9,"vwap":1436},24.95,-0.051,246]