[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIO":3,"homepage-market-summary":28,"stock-historical-SIO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIO","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},"Touchstone Strategic Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6772,1.39716,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"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},24.61,24.53,24.62,24.5097,0,12079.6099,27.38,24.4622,29011.006617472223,5.1,983,{"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":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23128,8441873.667603,-4.56,"2025-04-25",[180,183,192,203,212,222,232,240,249,260,270,280,291,299,309,319,326,335,345,353,362,371,380,389,397,404,413,423,431,440,448,455,464,473,482,490,497,506,513,522,529,536,545,552,560,567,574,578,587,596,604,613,618,625,634,641,648,656,663,670,677,682,690,694,699,703,710,716,721,724,730,738,745,750,757,762,766,773,776,782,789,793,800,804,807,811,815,822,826,830,835,839,844,848,854,859,863,866,870,874,879,883,889,894,898,902,904,909,914,918,923,929,933,937,944,948,953,957,964,970,975,979,984,989,994,999,1002,1007,1012,1017,1020,1023,1026,1030,1035,1039,1043,1047,1053,1057,1060,1064,1068,1071,1074,1080,1086,1093,1099,1105,1111,1118,1123,1128,1134,1140,1146,1150,1156,1159,1162,1166,1169,1174,1179,1183,1187,1190,1192,1195,1199,1206,1210,1217,1221,1225,1229,1234,1238,1241,1244,1247,1252,1255,1258,1263,1268,1272,1276,1280,1282,1285,1288,1291,1295,1299,1305,1308,1314,1317,1320,1323,1326,1329,1333,1336,1339,1345,1348,1352,1358,1364,1369,1374,1379,1386,1390,1394,1397,1400,1403,1407,1412,1416,1421,1425,1428,1431,1434,1437,1441,1447,1451,1455,1458,1462,1468,1476,1483,1487,1491,1495,1497,1500,1505,1509,1513,1516,1520,1523,1526,1531,1534,1537,1539,1542,1544,1546,1549,1553,1556,1560,1563,1566,1570,1574,1578,1582,1586,1589,1592,1595,1598,1603,1607,1611,1615,1619,1622,1627,1629,1635,1640,1642,1645,1648,1652,1654,1658,1660,1663,1667,1670,1672,1675,1678,1680,1682,1688,1691,1695,1698,1702,1706,1709,1712,1718,1723,1726,1730,1732,1737,1741,1743,1746,1750,1753,1756,1760,1763,1766,1771,1777,1781,1784,1788,1792,1794,1797,1801,1805,1809,1811,1815,1817,1819,1822,1825,1830,1833,1836,1840,1845,1847,1850,1854,1858,1863,1865,1868,1870,1872,1876,1880,1885,1889,1892,1894,1899,1903,1906,1909,1913,1917,1920],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},98,24.5661,{"date":184,"open":185,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.73,24.57,0.05,0.2,19501.6001,113,24.6248,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.52,24.6399,24.49,24.56,-0.01,-0.04,154574.2742,244,24.5369,{"date":204,"open":205,"high":206,"low":207,"close":186,"change":208,"percent_change":143,"volume":209,"transactions":210,"vwap":211},"2026-10-02",24.64,24.6599,24.5582,-0.005,13148.2162,130,24.5991,{"date":213,"open":214,"high":215,"low":24,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",24.5,24.58,24.575,-0.015,-0.06,51093.905243,129,24.512,{"date":223,"open":224,"high":19,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",24.6,24.545,24.59,0.025,0.1,40943.2387,389,24.5909,{"date":233,"open":205,"high":205,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":190,"vwap":239},"2026-09-29",24.51,24.565,-0.1937,-0.78,22751.4966,24.5272,{"date":241,"open":185,"high":242,"low":243,"close":244,"change":245,"percent_change":44,"volume":246,"transactions":247,"vwap":248},"2026-09-28",24.84,24.7105,24.7587,-0.0513,34634.84857,168,24.7585,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",24.7999,24.82,24.7699,24.81,-0.0278,-0.11,14967.3179,99,24.7994,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",24.9193,24.8318,24.8378,-0.1422,-0.57,5407.9677,90,24.8715,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",25.05,24.75,24.98,-0.13,-0.52,38732.537584,289,24.9628,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",25.09,25.28,25.08,25.11,0.044,0.18,40886.1002,280,25.1366,{"date":292,"open":272,"high":282,"low":272,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",25.066,-0.024,-0.1,23734.1002,71,25.0705,{"date":300,"open":301,"high":302,"low":303,"close":282,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",24.9998,25.1,24.9897,0.0299,0.12,20393.0722,203,25.0523,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",25.0308,25.07,25.0601,0.0951,0.38,12746.060264,78,25.0424,{"date":320,"open":321,"high":272,"low":322,"close":322,"change":217,"percent_change":218,"volume":323,"transactions":324,"vwap":325},"2026-09-16",25.02,24.965,12573.4792,115,25.0281,{"date":327,"open":328,"high":329,"low":330,"close":274,"change":331,"percent_change":155,"volume":332,"transactions":333,"vwap":334},"2026-09-15",24.97,24.99,24.95,-0.0606,9988.11595,93,24.9757,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":114,"volume":342,"transactions":343,"vwap":344},"2026-09-14",25.04,25.0699,24.96,25.0406,-0.0794,129787.159681,135,24.9835,{"date":346,"open":283,"high":283,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",25.12,0.02,0.08,18116.507023,170,25.1738,{"date":354,"open":347,"high":355,"low":356,"close":302,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",25.16,25.098,-0.16,-0.63,15781.5468,83,25.1382,{"date":363,"open":364,"high":283,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":258,"vwap":370},"2026-09-09",25.255,25.21748,25.26,-0.0361,-0.14,55119.5468,25.2502,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":188,"volume":377,"transactions":378,"vwap":379},"2026-09-08",25.32,25.27,25.2961,0.0511,38482.3778,126,25.2924,{"date":381,"open":283,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",25.3,25.245,-0.07,-0.28,34945.5395,140,25.2592,{"date":390,"open":382,"high":391,"low":382,"close":392,"change":393,"percent_change":287,"volume":394,"transactions":395,"vwap":396},"2026-09-03",25.36,25.315,0.045,14210.1178,104,25.3253,{"date":398,"open":374,"high":399,"low":400,"close":374,"change":401,"percent_change":348,"volume":402,"transactions":360,"vwap":403},"2026-09-02",25.35,25.25,0.005,10729.507228,25.2699,{"date":405,"open":283,"high":406,"low":366,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",25.33,25.265,-0.0451,-0.18,12736.0238,89,25.2838,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",25.34,25.23,25.3101,-0.0499,-0.2,71405.5468,229,25.2941,{"date":424,"open":425,"high":426,"low":406,"close":391,"change":427,"percent_change":428,"volume":429,"transactions":395,"vwap":430},"2026-08-28",25.38,25.42,-0.165,-0.65,36780.5287,25.3621,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":21,"percent_change":21,"volume":437,"transactions":438,"vwap":439},"2026-08-27",25.493292,25.54,25.49,25.525,15858.7341,108,25.5162,{"date":441,"open":442,"high":443,"low":444,"close":436,"change":217,"percent_change":218,"volume":445,"transactions":446,"vwap":447},"2026-08-26",25.56,25.64,25.44,33262.1351,139,25.5571,{"date":449,"open":435,"high":434,"low":435,"close":434,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",0.0931,0.37,11935.1257,66,25.5158,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":287,"volume":461,"transactions":462,"vwap":463},"2026-08-24",25.39,25.47,25.4469,0.0466,15221.6881,167,25.4198,{"date":465,"open":466,"high":467,"low":457,"close":468,"change":469,"percent_change":119,"volume":470,"transactions":471,"vwap":472},"2026-08-21",25.3919,25.46,25.4003,-0.0297,13393.6881,72,25.4185,{"date":474,"open":475,"high":444,"low":476,"close":477,"change":478,"percent_change":119,"volume":479,"transactions":480,"vwap":481},"2026-08-20",25.415,25.4149,25.43,-0.03,11679.6881,62,25.4366,{"date":483,"open":458,"high":484,"low":467,"close":467,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",25.59,0.04,0.16,8040.55815,106,25.4842,{"date":491,"open":492,"high":426,"low":492,"close":426,"change":493,"percent_change":494,"volume":495,"transactions":446,"vwap":496},"2026-08-18",25.31,0.0728,0.29,49576.8061,25.3602,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":275,"volume":503,"transactions":504,"vwap":505},"2026-08-17",25.37,25.425,25.3472,-0.0328,700686.6881,187,25.3811,{"date":507,"open":444,"high":444,"low":425,"close":425,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",-0.0651,-0.26,5832.2981,70,25.407,{"date":514,"open":515,"high":435,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":387,"vwap":521},"2026-08-13",25.455809,25.4398,25.4451,0.0751,0.3,15957.6881,25.454,{"date":523,"open":524,"high":524,"low":525,"close":499,"change":348,"percent_change":349,"volume":526,"transactions":527,"vwap":528},"2026-08-12",25.3999,25.365,8623.6881,42,25.3856,{"date":530,"open":499,"high":531,"low":492,"close":399,"change":532,"percent_change":478,"volume":533,"transactions":534,"vwap":535},"2026-08-11",25.4,-0.0088,29364.8061,105,25.3543,{"date":537,"open":525,"high":457,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",25.3501,25.3588,-0.0912,-0.36,25244.6214,189,25.3685,{"date":546,"open":426,"high":458,"low":547,"close":548,"change":485,"percent_change":486,"volume":549,"transactions":550,"vwap":551},"2026-08-07",25.3802,25.45,19837.82529,124,25.4031,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":208,"percent_change":143,"volume":557,"transactions":558,"vwap":559},"2026-08-06",25.51,25.3699,25.41,40836.403904,91,25.3836,{"date":561,"open":562,"high":477,"low":562,"close":475,"change":563,"percent_change":519,"volume":564,"transactions":565,"vwap":566},"2026-08-05",25.379,0.075,37147.4129,102,25.3867,{"date":568,"open":415,"high":531,"low":569,"close":415,"change":70,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",25.3364,0.28,17122.444596,97,25.3623,{"date":575,"open":374,"high":283,"low":366,"close":374,"change":198,"percent_change":199,"volume":576,"transactions":190,"vwap":577},"2026-08-03",4512.84082,25.2728,{"date":579,"open":580,"high":581,"low":582,"close":283,"change":583,"percent_change":357,"volume":584,"transactions":585,"vwap":586},"2026-07-31",25.225,25.29,25.2201,-0.0398,25529.4129,177,25.2427,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":119,"volume":593,"transactions":594,"vwap":595},"2026-07-30",25.24,25.3299,25.3198,-0.0302,20223.4199,158,25.2946,{"date":597,"open":444,"high":598,"low":399,"close":399,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",25.48,-0.105,-0.41,25152.5899,88,25.4131,{"date":605,"open":391,"high":606,"low":391,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",25.4799,25.455,0.055,0.22,7852.6729,34,25.4428,{"date":614,"open":531,"high":434,"low":457,"close":531,"change":187,"percent_change":188,"volume":615,"transactions":616,"vwap":617},"2026-07-27",8204.4129,67,25.4528,{"date":619,"open":415,"high":425,"low":415,"close":399,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",0.0031,0.01,2227.4129,49,25.3566,{"date":626,"open":415,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":558,"vwap":633},"2026-07-23",25.5,25.335,25.3469,-0.0731,-0.29,11010.4129,25.3719,{"date":635,"open":636,"high":637,"low":531,"close":426,"change":478,"percent_change":119,"volume":638,"transactions":639,"vwap":640},"2026-07-22",25.4209,25.57,7433.4129,87,25.4756,{"date":642,"open":477,"high":467,"low":477,"close":548,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",-0.0221,-0.09,3678.8419,56,25.4431,{"date":649,"open":627,"high":650,"low":467,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":565,"vwap":655},"2026-07-20",25.515,25.4721,-0.0879,-0.34,20845.6944,25.4887,{"date":657,"open":442,"high":658,"low":659,"close":442,"change":660,"percent_change":187,"volume":661,"transactions":646,"vwap":662},"2026-07-17",25.58,25.545,0.0129,11572.9892,25.5551,{"date":664,"open":665,"high":637,"low":598,"close":666,"change":667,"percent_change":621,"volume":668,"transactions":343,"vwap":669},"2026-07-16",25.53,25.5471,0.0021,30926.9108,25.542,{"date":671,"open":627,"high":658,"low":627,"close":659,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-15",0.06,0.24,11926.9892,82,25.5274,{"date":678,"open":548,"high":554,"low":477,"close":679,"change":208,"percent_change":143,"volume":680,"transactions":268,"vwap":681},"2026-07-14",25.485,11591.1062,25.4708,{"date":683,"open":467,"high":684,"low":685,"close":435,"change":686,"percent_change":368,"volume":687,"transactions":688,"vwap":689},"2026-07-13",26.31,25.4503,-0.035,35611.9052,173,25.5081,{"date":691,"open":554,"high":637,"low":627,"close":436,"change":692,"percent_change":672,"volume":693,"transactions":9,"vwap":436},"2026-07-10",0.015,491400,{"date":695,"open":696,"high":697,"low":435,"close":554,"change":692,"percent_change":672,"volume":698,"transactions":9,"vwap":554},"2026-07-09",25.495,25.52,18500,{"date":700,"open":701,"high":627,"low":435,"close":696,"change":644,"percent_change":148,"volume":702,"transactions":9,"vwap":696},"2026-07-08",25.498,800,{"date":704,"open":705,"high":706,"low":637,"close":707,"change":256,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-07",25.67,25.7,25.585,-0.43,232000,{"date":711,"open":706,"high":712,"low":713,"close":714,"change":227,"percent_change":228,"volume":715,"transactions":9,"vwap":714},"2026-07-06",25.719,25.68,25.695,28300,{"date":717,"open":718,"high":705,"low":719,"close":705,"change":198,"percent_change":199,"volume":720,"transactions":9,"vwap":705},"2026-07-02",25.66,25.63,33000,{"date":722,"open":705,"high":713,"low":718,"close":713,"change":21,"percent_change":21,"volume":723,"transactions":9,"vwap":713},"2026-07-01",8000,{"date":725,"open":726,"high":726,"low":713,"close":713,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":713},"2026-06-30",25.75,-0.099,-0.38,34400,{"date":731,"open":732,"high":733,"low":726,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",25.78,25.79,25.779,-0.081,-0.31,6500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":227,"percent_change":228,"volume":744,"transactions":9,"vwap":743},"2026-06-26",25.844,25.885,25.83,25.86,116200,{"date":746,"open":743,"high":743,"low":742,"close":747,"change":187,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-25",25.835,0.19,86700,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":451,"volume":756,"transactions":9,"vwap":754},"2026-06-24",25.77,25.85,25.785,0.095,59600,{"date":758,"open":759,"high":760,"low":718,"close":759,"change":21,"percent_change":21,"volume":761,"transactions":9,"vwap":759},"2026-06-23",25.69,25.74,21200,{"date":763,"open":706,"high":760,"low":713,"close":759,"change":764,"percent_change":44,"volume":765,"transactions":9,"vwap":759},"2026-06-22",-0.055,4000,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":608,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-18",25.76,25.8,25.745,0.21,22100,{"date":774,"open":732,"high":732,"low":759,"close":759,"change":644,"percent_change":148,"volume":775,"transactions":9,"vwap":759},"2026-06-17",1500,{"date":777,"open":778,"high":769,"low":726,"close":732,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":732},"2026-06-16",25.768,0.036,0.14,15400,{"date":783,"open":752,"high":769,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-15",25.735,25.744,0.029,0.11,6200,{"date":790,"open":759,"high":752,"low":759,"close":791,"change":621,"percent_change":485,"volume":792,"transactions":9,"vwap":791},"2026-06-12",25.715,5000,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-11",25.6,25.705,0.085,0.33,16200,{"date":801,"open":802,"high":713,"low":795,"close":802,"change":348,"percent_change":349,"volume":803,"transactions":9,"vwap":802},"2026-06-10",25.62,10200,{"date":805,"open":802,"high":718,"low":795,"close":795,"change":348,"percent_change":349,"volume":806,"transactions":9,"vwap":795},"2026-06-09",19900,{"date":808,"open":443,"high":443,"low":658,"close":658,"change":809,"percent_change":736,"volume":810,"transactions":9,"vwap":658},"2026-06-08",-0.08,5100,{"date":812,"open":759,"high":759,"low":719,"close":718,"change":813,"percent_change":409,"volume":814,"transactions":9,"vwap":718},"2026-06-05",-0.045,9400,{"date":816,"open":759,"high":817,"low":818,"close":796,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":796},"2026-06-04",25.72,25.65,0.065,0.25,70400,{"date":823,"open":824,"high":713,"low":435,"close":443,"change":644,"percent_change":148,"volume":825,"transactions":9,"vwap":443},"2026-06-03",25.679,7000,{"date":827,"open":760,"high":768,"low":705,"close":828,"change":829,"percent_change":673,"volume":792,"transactions":9,"vwap":828},"2026-06-02",25.73,0.062,{"date":831,"open":795,"high":832,"low":795,"close":832,"change":833,"percent_change":357,"volume":834,"transactions":9,"vwap":832},"2026-06-01",25.668,-0.042,7200,{"date":836,"open":837,"high":752,"low":837,"close":837,"change":227,"percent_change":228,"volume":838,"transactions":9,"vwap":837},"2026-05-29",25.71,17800,{"date":840,"open":818,"high":759,"low":719,"close":841,"change":842,"percent_change":160,"volume":843,"transactions":9,"vwap":841},"2026-05-28",25.685,-0.065,4100,{"date":845,"open":760,"high":726,"low":817,"close":726,"change":846,"percent_change":287,"volume":847,"transactions":9,"vwap":726},"2026-05-27",0.046,17200,{"date":849,"open":837,"high":817,"low":713,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-26",25.704,0.058,0.23,33900,{"date":855,"open":443,"high":713,"low":802,"close":856,"change":857,"percent_change":348,"volume":858,"transactions":9,"vwap":856},"2026-05-22",25.646,0.006,8100,{"date":860,"open":627,"high":443,"low":627,"close":443,"change":349,"percent_change":861,"volume":862,"transactions":9,"vwap":443},"2026-05-21",0.31,3700,{"date":864,"open":444,"high":442,"low":444,"close":442,"change":755,"percent_change":451,"volume":865,"transactions":9,"vwap":442},"2026-05-20",12900,{"date":867,"open":548,"high":627,"low":283,"close":868,"change":764,"percent_change":36,"volume":869,"transactions":9,"vwap":868},"2026-05-19",25.465,35700,{"date":871,"open":434,"high":872,"low":554,"close":697,"change":199,"percent_change":357,"volume":873,"transactions":9,"vwap":697},"2026-05-18",25.55,13900,{"date":875,"open":442,"high":876,"low":872,"close":442,"change":295,"percent_change":877,"volume":878,"transactions":9,"vwap":442},"2026-05-15",25.61,-0.39,10100,{"date":880,"open":759,"high":760,"low":718,"close":718,"change":881,"percent_change":199,"volume":882,"transactions":9,"vwap":718},"2026-05-14",-0.009,9700,{"date":884,"open":443,"high":706,"low":719,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-13",25.669,-0.05,-0.19,14300,{"date":890,"open":891,"high":891,"low":718,"close":712,"change":892,"percent_change":348,"volume":893,"transactions":9,"vwap":712},"2026-05-12",25.81,0.004,13500,{"date":895,"open":896,"high":768,"low":837,"close":791,"change":217,"percent_change":218,"volume":897,"transactions":9,"vwap":791},"2026-05-11",25.747,9100,{"date":899,"open":900,"high":726,"low":817,"close":828,"change":485,"percent_change":486,"volume":901,"transactions":9,"vwap":828},"2026-05-08",25.734,250300,{"date":903,"open":752,"high":752,"low":759,"close":759,"change":295,"percent_change":877,"volume":737,"transactions":9,"vwap":759},"2026-05-07",{"date":905,"open":760,"high":733,"low":828,"close":733,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":733},"2026-05-06",0.129,0.5,11700,{"date":910,"open":718,"high":713,"low":818,"close":911,"change":912,"percent_change":886,"volume":913,"transactions":9,"vwap":911},"2026-05-05",25.661,-0.014,11900,{"date":915,"open":742,"high":742,"low":802,"close":916,"change":599,"percent_change":600,"volume":917,"transactions":9,"vwap":916},"2026-05-04",25.675,7700,{"date":919,"open":920,"high":920,"low":706,"close":732,"change":921,"percent_change":570,"volume":922,"transactions":9,"vwap":732},"2026-05-01",25.82,0.071,35200,{"date":924,"open":443,"high":925,"low":719,"close":926,"change":927,"percent_change":852,"volume":928,"transactions":9,"vwap":926},"2026-04-30",25.765,25.709,0.059,42300,{"date":930,"open":713,"high":713,"low":876,"close":818,"change":160,"percent_change":931,"volume":932,"transactions":9,"vwap":818},"2026-04-29",-0.97,77400,{"date":934,"open":742,"high":935,"low":742,"close":935,"change":227,"percent_change":228,"volume":936,"transactions":9,"vwap":935},"2026-04-28",25.9,54200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":208,"percent_change":143,"volume":943,"transactions":9,"vwap":942},"2026-04-27",25.87,26.27,25.865,25.875,16100,{"date":945,"open":920,"high":946,"low":920,"close":946,"change":401,"percent_change":348,"volume":947,"transactions":9,"vwap":946},"2026-04-24",25.88,4900,{"date":949,"open":950,"high":951,"low":942,"close":942,"change":686,"percent_change":368,"volume":952,"transactions":9,"vwap":942},"2026-04-23",25.91,25.929,4800,{"date":954,"open":950,"high":955,"low":946,"close":950,"change":779,"percent_change":780,"volume":956,"transactions":9,"vwap":950},"2026-04-22",25.92,13700,{"date":958,"open":955,"high":959,"low":960,"close":961,"change":962,"percent_change":36,"volume":963,"transactions":9,"vwap":961},"2026-04-21",25.93,25.871,25.874,-0.056,7800,{"date":965,"open":966,"high":967,"low":939,"close":959,"change":968,"percent_change":21,"volume":969,"transactions":9,"vwap":959},"2026-04-20",25.918,25.94,0.001,28900,{"date":971,"open":955,"high":972,"low":955,"close":951,"change":973,"percent_change":494,"volume":974,"transactions":9,"vwap":951},"2026-04-17",25.97,0.074,12800,{"date":976,"open":946,"high":946,"low":753,"close":977,"change":218,"percent_change":978,"volume":843,"transactions":9,"vwap":977},"2026-04-16",25.855,-0.23,{"date":980,"open":935,"high":981,"low":753,"close":981,"change":982,"percent_change":295,"volume":983,"transactions":9,"vwap":981},"2026-04-15",25.915,-0.025,126900,{"date":985,"open":743,"high":967,"low":743,"close":967,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":967},"2026-04-14",0.09,0.35,8700,{"date":990,"open":935,"high":935,"low":991,"close":753,"change":485,"percent_change":992,"volume":993,"transactions":9,"vwap":753},"2026-04-13",25.797,0.15,6600,{"date":995,"open":996,"high":753,"low":891,"close":891,"change":813,"percent_change":997,"volume":998,"transactions":9,"vwap":891},"2026-04-10",25.84,-0.17,105700,{"date":1000,"open":1001,"high":946,"low":733,"close":977,"change":187,"percent_change":748,"volume":988,"transactions":9,"vwap":977},"2026-04-09",25.816,{"date":1003,"open":920,"high":753,"low":733,"close":1004,"change":393,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-08",25.805,0.17,18800,{"date":1008,"open":837,"high":1009,"low":841,"close":768,"change":1010,"percent_change":70,"volume":1011,"transactions":9,"vwap":768},"2026-04-07",25.775,0.019,14700,{"date":1013,"open":706,"high":726,"low":706,"close":1014,"change":1015,"percent_change":384,"volume":1016,"transactions":9,"vwap":1014},"2026-04-06",25.741,-0.019,10300,{"date":1018,"open":759,"high":752,"low":759,"close":768,"change":187,"percent_change":748,"volume":1019,"transactions":9,"vwap":768},"2026-04-02",9000,{"date":1021,"open":837,"high":817,"low":443,"close":837,"change":349,"percent_change":861,"volume":1022,"transactions":9,"vwap":837},"2026-04-01",148100,{"date":1024,"open":718,"high":891,"low":484,"close":719,"change":187,"percent_change":188,"volume":1025,"transactions":9,"vwap":719},"2026-03-31",149600,{"date":1027,"open":637,"high":795,"low":637,"close":658,"change":1028,"percent_change":485,"volume":1029,"transactions":9,"vwap":658},"2026-03-30",0.009,3000,{"date":1031,"open":435,"high":719,"low":435,"close":1032,"change":1033,"percent_change":148,"volume":1034,"transactions":9,"vwap":1032},"2026-03-27",25.571,-0.089,8400,{"date":1036,"open":939,"high":939,"low":718,"close":718,"change":1037,"percent_change":631,"volume":1038,"transactions":9,"vwap":718},"2026-03-26",-0.075,15000,{"date":1040,"open":760,"high":768,"low":1041,"close":784,"change":198,"percent_change":199,"volume":1042,"transactions":9,"vwap":784},"2026-03-25",25.717,12600,{"date":1044,"open":817,"high":733,"low":706,"close":770,"change":1045,"percent_change":70,"volume":1046,"transactions":9,"vwap":770},"2026-03-24",0.018,8500,{"date":1048,"open":442,"high":726,"low":434,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-23",25.727,0.107,0.42,11100,{"date":1054,"open":828,"high":828,"low":876,"close":802,"change":978,"percent_change":1055,"volume":1056,"transactions":9,"vwap":802},"2026-03-20",-0.89,6700,{"date":1058,"open":760,"high":753,"low":760,"close":753,"change":348,"percent_change":349,"volume":1059,"transactions":9,"vwap":753},"2026-03-19",8900,{"date":1061,"open":1062,"high":955,"low":742,"close":742,"change":218,"percent_change":978,"volume":1063,"transactions":9,"vwap":742},"2026-03-18",25.89,13000,{"date":1065,"open":1066,"high":1066,"low":1062,"close":1062,"change":187,"percent_change":748,"volume":1067,"transactions":9,"vwap":1062},"2026-03-17",25.95,9300,{"date":1069,"open":743,"high":939,"low":891,"close":996,"change":672,"percent_change":852,"volume":1070,"transactions":9,"vwap":996},"2026-03-16",4500,{"date":1072,"open":743,"high":743,"low":732,"close":732,"change":809,"percent_change":736,"volume":1073,"transactions":9,"vwap":732},"2026-03-13",12100,{"date":1075,"open":946,"high":1076,"low":743,"close":743,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":743},"2026-03-12",25.945,-0.097,-0.37,10800,{"date":1081,"open":1082,"high":1083,"low":959,"close":1084,"change":962,"percent_change":36,"volume":1085,"transactions":9,"vwap":1084},"2026-03-11",25.98,26.0049992,25.957,15600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":409,"volume":1092,"transactions":9,"vwap":1090},"2026-03-10",26.049999,26.1,26.013,-0.047,7600,{"date":1094,"open":1066,"high":1095,"low":1066,"close":1096,"change":1097,"percent_change":852,"volume":1098,"transactions":9,"vwap":1096},"2026-03-09",26.08,26.059999,0.061,24700,{"date":1100,"open":1082,"high":1101,"low":972,"close":1102,"change":1103,"percent_change":148,"volume":1104,"transactions":9,"vwap":1102},"2026-03-06",26.040001,25.999,-0.091,2600,{"date":1106,"open":1088,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":644,"volume":873,"transactions":9,"vwap":1109},"2026-03-05",26.19,26,26.09,-0.023,{"date":1112,"open":1113,"high":1114,"low":1088,"close":1115,"change":1116,"percent_change":986,"volume":1117,"transactions":9,"vwap":1115},"2026-03-04",26.11,26.16,26.113,0.023,18400,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1109,"change":384,"percent_change":1122,"volume":1073,"transactions":9,"vwap":1109},"2026-03-03",26.07,26.17,-0.27,{"date":1124,"open":1125,"high":1121,"low":1126,"close":1114,"change":295,"percent_change":728,"volume":1127,"transactions":9,"vwap":1114},"2026-03-02",26.14,26.13,22200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":609,"volume":1038,"transactions":9,"vwap":1132},"2026-02-27",26.22,26.28,26.26,0.057,{"date":1135,"open":1136,"high":1136,"low":1114,"close":1137,"change":1138,"percent_change":155,"volume":1139,"transactions":9,"vwap":1137},"2026-02-26",26.23,26.203,-0.063,35100,{"date":1141,"open":940,"high":1142,"low":1143,"close":1144,"change":912,"percent_change":886,"volume":1145,"transactions":9,"vwap":1144},"2026-02-25",26.29,26.25,26.266,17400,{"date":1147,"open":684,"high":684,"low":1148,"close":1131,"change":1149,"percent_change":621,"volume":1019,"transactions":9,"vwap":1131},"2026-02-24",26.275,0.002,{"date":1151,"open":940,"high":1152,"low":940,"close":1153,"change":1154,"percent_change":287,"volume":1155,"transactions":9,"vwap":1153},"2026-02-23",26.334,26.278,0.048,171700,{"date":1157,"open":1132,"high":1132,"low":1136,"close":1136,"change":198,"percent_change":199,"volume":1158,"transactions":9,"vwap":1136},"2026-02-20",18600,{"date":1160,"open":1161,"high":1131,"low":1130,"close":1161,"change":401,"percent_change":348,"volume":865,"transactions":9,"vwap":1161},"2026-02-19",26.24,{"date":1163,"open":1143,"high":1164,"low":1165,"close":1165,"change":692,"percent_change":672,"volume":723,"transactions":9,"vwap":1165},"2026-02-18",26.3,26.235,{"date":1167,"open":1143,"high":684,"low":1168,"close":1130,"change":892,"percent_change":348,"volume":1158,"transactions":9,"vwap":1130},"2026-02-17",26.18,{"date":1170,"open":1161,"high":1143,"low":1107,"close":1171,"change":1172,"percent_change":798,"volume":1173,"transactions":9,"vwap":1171},"2026-02-13",26.216,0.086,34700,{"date":1175,"open":1114,"high":1176,"low":1177,"close":1126,"change":672,"percent_change":852,"volume":1178,"transactions":9,"vwap":1126},"2026-02-12",26.195,26.12,37500,{"date":1180,"open":1177,"high":1121,"low":1120,"close":1120,"change":1181,"percent_change":541,"volume":1182,"transactions":9,"vwap":1120},"2026-02-11",-0.095,65200,{"date":1184,"open":1168,"high":1107,"low":1089,"close":1185,"change":819,"percent_change":820,"volume":1186,"transactions":9,"vwap":1185},"2026-02-10",26.165,61600,{"date":1188,"open":1095,"high":1177,"low":1095,"close":1089,"change":621,"percent_change":485,"volume":1189,"transactions":9,"vwap":1089},"2026-02-09",9800,{"date":1191,"open":1088,"high":1109,"low":1088,"close":1109,"change":348,"percent_change":349,"volume":775,"transactions":9,"vwap":1109},"2026-02-06",{"date":1193,"open":1088,"high":1089,"low":1101,"close":1120,"change":349,"percent_change":861,"volume":1194,"transactions":9,"vwap":1120},"2026-02-05",27600,{"date":1196,"open":1197,"high":1108,"low":1082,"close":1197,"change":912,"percent_change":886,"volume":1198,"transactions":9,"vwap":1197},"2026-02-04",25.99,5200,{"date":1200,"open":1082,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":986,"volume":1205,"transactions":9,"vwap":1203},"2026-02-03",26.01,25.96,26.0039997,0.024,15700,{"date":1207,"open":1108,"high":1208,"low":1082,"close":1082,"change":886,"percent_change":887,"volume":1209,"transactions":9,"vwap":1082},"2026-02-02",26.02,19600,{"date":1211,"open":1108,"high":1089,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-30",25.993,26.030001,0.035,0.13,42000,{"date":1218,"open":1066,"high":1101,"low":1076,"close":1219,"change":1037,"percent_change":631,"volume":1220,"transactions":9,"vwap":1219},"2026-01-29",25.995,88400,{"date":1222,"open":1120,"high":1113,"low":1223,"close":1120,"change":208,"percent_change":143,"volume":1224,"transactions":9,"vwap":1120},"2026-01-28",26.041,32200,{"date":1226,"open":1227,"high":1113,"low":1228,"close":1228,"change":143,"percent_change":809,"volume":882,"transactions":9,"vwap":1228},"2026-01-27",26.079,26.075001,{"date":1230,"open":1109,"high":1177,"low":1227,"close":1231,"change":70,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-26",26.094999,0.27,1900,{"date":1235,"open":1202,"high":1088,"low":967,"close":1236,"change":208,"percent_change":143,"volume":1237,"transactions":9,"vwap":1236},"2026-01-23",26.025,23000,{"date":1239,"open":1201,"high":1101,"low":1108,"close":1213,"change":1214,"percent_change":1215,"volume":1240,"transactions":9,"vwap":1213},"2026-01-22",23900,{"date":1242,"open":1202,"high":1201,"low":950,"close":1219,"change":1214,"percent_change":1215,"volume":1243,"transactions":9,"vwap":1219},"2026-01-21",35300,{"date":1245,"open":1096,"high":1096,"low":967,"close":1202,"change":1037,"percent_change":631,"volume":1246,"transactions":9,"vwap":1202},"2026-01-20",18100,{"date":1248,"open":1096,"high":1249,"low":1236,"close":1250,"change":686,"percent_change":275,"volume":1251,"transactions":9,"vwap":1250},"2026-01-16",26.089001,26.035,11800,{"date":1253,"open":1096,"high":1109,"low":1101,"close":1120,"change":401,"percent_change":348,"volume":1254,"transactions":9,"vwap":1120},"2026-01-15",5700,{"date":1256,"open":1101,"high":1177,"low":1213,"close":1257,"change":1214,"percent_change":1215,"volume":834,"transactions":9,"vwap":1257},"2026-01-14",26.065001,{"date":1259,"open":1125,"high":1121,"low":1260,"close":1213,"change":119,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1213},"2026-01-13",26.017,-0.46,9600,{"date":1264,"open":1109,"high":1265,"low":1197,"close":1265,"change":1266,"percent_change":1267,"volume":792,"transactions":9,"vwap":1265},"2026-01-12",26.15,0.154,0.59,{"date":1269,"open":967,"high":1208,"low":967,"close":1270,"change":1271,"percent_change":349,"volume":947,"transactions":9,"vwap":1270},"2026-01-09",25.996,0.021,{"date":1273,"open":967,"high":1082,"low":967,"close":1274,"change":217,"percent_change":218,"volume":1275,"transactions":9,"vwap":1274},"2026-01-08",25.975,11000,{"date":1277,"open":1197,"high":1101,"low":1082,"close":1197,"change":199,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1197},"2026-01-07",-0.15,8200,{"date":1281,"open":1202,"high":1213,"low":1076,"close":1213,"change":21,"percent_change":21,"volume":1085,"transactions":9,"vwap":1213},"2026-01-06",{"date":1283,"open":1066,"high":1126,"low":950,"close":1213,"change":986,"percent_change":987,"volume":1284,"transactions":9,"vwap":1213},"2026-01-05",19700,{"date":1286,"open":1066,"high":1082,"low":1287,"close":967,"change":198,"percent_change":199,"volume":882,"transactions":9,"vwap":967},"2026-01-02",25.925,{"date":1289,"open":1290,"high":1219,"low":1066,"close":1066,"change":217,"percent_change":218,"volume":1127,"transactions":9,"vwap":1066},"2025-12-31",25.959,{"date":1292,"open":1202,"high":1201,"low":1202,"close":1293,"change":1294,"percent_change":276,"volume":1029,"transactions":9,"vwap":1293},"2025-12-30",25.965,-0.135,{"date":1296,"open":1089,"high":1177,"low":1095,"close":1089,"change":160,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1089},"2025-12-29",-0.95,6100,{"date":1300,"open":1109,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":172,"volume":963,"transactions":9,"vwap":1303},"2025-12-26",26.61,26.076,26.35,0.26,{"date":1306,"open":1208,"high":1089,"low":1208,"close":1109,"change":1307,"percent_change":820,"volume":788,"transactions":9,"vwap":1109},"2025-12-24",0.066,{"date":1309,"open":1082,"high":1101,"low":1310,"close":1311,"change":1312,"percent_change":187,"volume":1313,"transactions":9,"vwap":1311},"2025-12-23",25.973,26.024,0.014,14200,{"date":1315,"open":1201,"high":1208,"low":1274,"close":1201,"change":198,"percent_change":199,"volume":1316,"transactions":9,"vwap":1201},"2025-12-22",7300,{"date":1318,"open":1108,"high":1319,"low":1108,"close":1208,"change":21,"percent_change":21,"volume":792,"transactions":9,"vwap":1208},"2025-12-19",26.055,{"date":1321,"open":1088,"high":1088,"low":1208,"close":1208,"change":485,"percent_change":992,"volume":1322,"transactions":9,"vwap":1208},"2025-12-18",5300,{"date":1324,"open":1197,"high":1208,"low":1082,"close":1082,"change":478,"percent_change":119,"volume":1325,"transactions":9,"vwap":1082},"2025-12-17",9900,{"date":1327,"open":1066,"high":1328,"low":1066,"close":1201,"change":349,"percent_change":861,"volume":1139,"transactions":9,"vwap":1201},"2025-12-16",26.014999,{"date":1330,"open":972,"high":1082,"low":1331,"close":959,"change":199,"percent_change":1278,"volume":1332,"transactions":9,"vwap":959},"2025-12-15",25.881,109300,{"date":1334,"open":1066,"high":1213,"low":955,"close":972,"change":982,"percent_change":295,"volume":1335,"transactions":9,"vwap":972},"2025-12-12",47400,{"date":1337,"open":1108,"high":1088,"low":1219,"close":1219,"change":708,"percent_change":1338,"volume":943,"transactions":9,"vwap":1219},"2025-12-11",-1.63,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":963,"transactions":9,"vwap":1342},"2025-12-10",26.37,26.425,0.105,0.4,{"date":1346,"open":1303,"high":1303,"low":684,"close":1347,"change":217,"percent_change":218,"volume":1042,"transactions":9,"vwap":1347},"2025-12-09",26.32,{"date":1349,"open":1347,"high":1350,"low":1142,"close":1351,"change":384,"percent_change":1122,"volume":993,"transactions":9,"vwap":1351},"2025-12-08",26.34,26.335,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":218,"volume":803,"transactions":9,"vwap":1356},"2025-12-05",26.44,26.39,26.405,-0.016,{"date":1359,"open":1354,"high":1354,"low":1360,"close":1361,"change":1362,"percent_change":256,"volume":1363,"transactions":9,"vwap":1361},"2025-12-04",26.415,26.421,-0.029,1600,{"date":1365,"open":1354,"high":1366,"low":1342,"close":1367,"change":393,"percent_change":1005,"volume":1368,"transactions":9,"vwap":1367},"2025-12-03",26.49,26.45,9500,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1356,"change":401,"percent_change":348,"volume":1373,"transactions":9,"vwap":1356},"2025-12-02",26.38,26.42,2500,{"date":1375,"open":1376,"high":1342,"low":1355,"close":1377,"change":119,"percent_change":1378,"volume":810,"transactions":9,"vwap":1377},"2025-12-01",26.406,26.4,-0.45,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":621,"percent_change":485,"volume":1385,"transactions":9,"vwap":1384},"2025-11-28",26.51,26.53,26.5,26.52,9200,{"date":1387,"open":1388,"high":1384,"low":1388,"close":1381,"change":218,"percent_change":978,"volume":1389,"transactions":9,"vwap":1381},"2025-11-26",26.46,5600,{"date":1391,"open":1384,"high":1392,"low":1384,"close":1393,"change":187,"percent_change":748,"volume":788,"transactions":9,"vwap":1393},"2025-11-25",26.58,26.57,{"date":1395,"open":1382,"high":1382,"low":1383,"close":1384,"change":608,"percent_change":771,"volume":1396,"transactions":9,"vwap":1384},"2025-11-24",4300,{"date":1398,"open":1366,"high":1366,"low":1354,"close":1399,"change":608,"percent_change":771,"volume":843,"transactions":9,"vwap":1399},"2025-11-21",26.465,{"date":1401,"open":1372,"high":1354,"low":1355,"close":1402,"change":692,"percent_change":672,"volume":1158,"transactions":9,"vwap":1402},"2025-11-20",26.41,{"date":1404,"open":1164,"high":1402,"low":1164,"close":1405,"change":401,"percent_change":348,"volume":1406,"transactions":9,"vwap":1405},"2025-11-19",26.395,12000,{"date":1408,"open":1409,"high":1402,"low":1410,"close":1355,"change":348,"percent_change":349,"volume":1411,"transactions":9,"vwap":1355},"2025-11-18",26.399,26.373,14100,{"date":1413,"open":1355,"high":1377,"low":1414,"close":1341,"change":217,"percent_change":218,"volume":1415,"transactions":9,"vwap":1341},"2025-11-17",26.351,3100,{"date":1417,"open":1372,"high":1372,"low":1418,"close":1419,"change":686,"percent_change":275,"volume":1420,"transactions":9,"vwap":1419},"2025-11-14",26.375,26.385,5900,{"date":1422,"open":1423,"high":1367,"low":1402,"close":1372,"change":809,"percent_change":99,"volume":1424,"transactions":9,"vwap":1372},"2025-11-13",26.43,36600,{"date":1426,"open":1367,"high":1427,"low":1423,"close":1383,"change":672,"percent_change":852,"volume":698,"transactions":9,"vwap":1383},"2025-11-12",26.64,{"date":1429,"open":1354,"high":1388,"low":1372,"close":1354,"change":187,"percent_change":748,"volume":1430,"transactions":9,"vwap":1354},"2025-11-11",222200,{"date":1432,"open":1402,"high":1372,"low":1371,"close":1355,"change":21,"percent_change":21,"volume":1433,"transactions":9,"vwap":1355},"2025-11-10",17700,{"date":1435,"open":1350,"high":1436,"low":1350,"close":1355,"change":21,"percent_change":21,"volume":1275,"transactions":9,"vwap":1355},"2025-11-07",26.445,{"date":1438,"open":1439,"high":1423,"low":1439,"close":1355,"change":563,"percent_change":494,"volume":1440,"transactions":9,"vwap":1355},"2025-11-06",26.36,65400,{"date":1442,"open":1347,"high":1443,"low":1444,"close":1445,"change":199,"percent_change":1278,"volume":1446,"transactions":9,"vwap":1445},"2025-11-05",26.368,26.313,26.315,3600,{"date":1448,"open":1439,"high":1356,"low":1350,"close":1449,"change":1450,"percent_change":787,"volume":1396,"transactions":9,"vwap":1449},"2025-11-04",26.355,0.03,{"date":1452,"open":1377,"high":1377,"low":1453,"close":1453,"change":644,"percent_change":653,"volume":1454,"transactions":9,"vwap":1453},"2025-11-03",26.325,1200,{"date":1456,"open":1355,"high":1436,"low":1355,"close":1360,"change":1214,"percent_change":1215,"volume":1457,"transactions":9,"vwap":1360},"2025-10-31",16600,{"date":1459,"open":1439,"high":1367,"low":1439,"close":1371,"change":997,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1371},"2025-10-30",-0.64,94100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":114,"volume":1368,"transactions":9,"vwap":1466},"2025-10-29",26.62,26.7,26.55,-0.085,{"date":1469,"open":1465,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-10-28",26.76,26.605,26.635,-0.145,-0.54,10900,{"date":1477,"open":1478,"high":23,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1298,"transactions":9,"vwap":1480},"2025-10-27",26.6,26.565,26.78,0.205,0.77,{"date":1484,"open":1427,"high":1427,"low":1485,"close":1486,"change":982,"percent_change":644,"volume":1067,"transactions":9,"vwap":1486},"2025-10-24",26.54,26.575,{"date":1488,"open":1466,"high":1489,"low":1466,"close":1478,"change":621,"percent_change":485,"volume":1490,"transactions":9,"vwap":1478},"2025-10-23",26.65,17000,{"date":1492,"open":1393,"high":1427,"low":1493,"close":1494,"change":198,"percent_change":199,"volume":1104,"transactions":9,"vwap":1494},"2025-10-22",26.559,26.59,{"date":1496,"open":1392,"high":1489,"low":1393,"close":1478,"change":70,"percent_change":1304,"volume":1056,"transactions":9,"vwap":1478},"2025-10-21",{"date":1498,"open":1485,"high":1392,"low":1499,"close":1382,"change":692,"percent_change":672,"volume":1446,"transactions":9,"vwap":1382},"2025-10-20",26.525,{"date":1501,"open":1384,"high":1392,"low":1502,"close":1503,"change":621,"percent_change":485,"volume":1504,"transactions":9,"vwap":1503},"2025-10-17",26.509,26.515,2200,{"date":1506,"open":1367,"high":1384,"low":1367,"close":1507,"change":393,"percent_change":1005,"volume":1508,"transactions":9,"vwap":1507},"2025-10-16",26.505,11500,{"date":1510,"open":1381,"high":1511,"low":1388,"close":1388,"change":401,"percent_change":348,"volume":1512,"transactions":9,"vwap":1388},"2025-10-15",26.56,22000,{"date":1514,"open":1511,"high":1511,"low":1355,"close":1515,"change":813,"percent_change":997,"volume":1279,"transactions":9,"vwap":1515},"2025-10-14",26.455,{"date":1517,"open":1377,"high":1383,"low":1371,"close":1383,"change":1215,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1383},"2025-10-13",0.49,1800,{"date":1521,"open":1371,"high":1367,"low":1142,"close":1341,"change":819,"percent_change":820,"volume":1522,"transactions":9,"vwap":1341},"2025-10-10",44300,{"date":1524,"open":1525,"high":1347,"low":1142,"close":1525,"change":199,"percent_change":1278,"volume":963,"transactions":9,"vwap":1525},"2025-10-09",26.305,{"date":1527,"open":1355,"high":1528,"low":1529,"close":1530,"change":208,"percent_change":143,"volume":1029,"transactions":9,"vwap":1530},"2025-10-08",26.409,26.33,26.345,{"date":1532,"open":1350,"high":1355,"low":684,"close":1303,"change":1214,"percent_change":1215,"volume":1533,"transactions":9,"vwap":1303},"2025-10-07",3800,{"date":1535,"open":1453,"high":1402,"low":1164,"close":1445,"change":686,"percent_change":275,"volume":1536,"transactions":9,"vwap":1445},"2025-10-06",12200,{"date":1538,"open":1347,"high":1341,"low":1347,"close":1303,"change":208,"percent_change":143,"volume":173,"transactions":9,"vwap":1303},"2025-10-03",{"date":1540,"open":1350,"high":1377,"low":1529,"close":1449,"change":227,"percent_change":986,"volume":1541,"transactions":9,"vwap":1449},"2025-10-02",2300,{"date":1543,"open":1529,"high":1303,"low":1445,"close":1529,"change":21,"percent_change":21,"volume":1298,"transactions":9,"vwap":1529},"2025-10-01",{"date":1545,"open":1372,"high":1372,"low":1347,"close":1529,"change":119,"percent_change":1378,"volume":1006,"transactions":9,"vwap":1529},"2025-09-30",{"date":1547,"open":1132,"high":1485,"low":1132,"close":1367,"change":797,"percent_change":1548,"volume":1533,"transactions":9,"vwap":1367},"2025-09-29",0.32,{"date":1550,"open":1350,"high":1402,"low":1350,"close":1551,"change":621,"percent_change":485,"volume":1552,"transactions":9,"vwap":1551},"2025-09-26",26.365,4400,{"date":1554,"open":1303,"high":1439,"low":1555,"close":1449,"change":764,"percent_change":44,"volume":1415,"transactions":9,"vwap":1449},"2025-09-25",26.324,{"date":1557,"open":1372,"high":1372,"low":1558,"close":1402,"change":217,"percent_change":218,"volume":1559,"transactions":9,"vwap":1402},"2025-09-24",26.397,1100,{"date":1561,"open":1423,"high":1383,"low":1562,"close":1342,"change":227,"percent_change":986,"volume":723,"transactions":9,"vwap":1342},"2025-09-23",26.419,{"date":1564,"open":1372,"high":1367,"low":1355,"close":1377,"change":217,"percent_change":218,"volume":1565,"transactions":9,"vwap":1377},"2025-09-22",2800,{"date":1567,"open":1354,"high":1354,"low":1371,"close":1360,"change":1568,"percent_change":295,"volume":1569,"transactions":9,"vwap":1360},"2025-09-19",-0.026,68900,{"date":1571,"open":1402,"high":1384,"low":1402,"close":1572,"change":1573,"percent_change":36,"volume":765,"transactions":9,"vwap":1572},"2025-09-18",26.441,-0.059,{"date":1575,"open":1494,"high":1464,"low":1383,"close":1383,"change":1576,"percent_change":36,"volume":1577,"transactions":9,"vwap":1383},"2025-09-17",-0.058,20900,{"date":1579,"open":1381,"high":1392,"low":1580,"close":1581,"change":1154,"percent_change":287,"volume":1406,"transactions":9,"vwap":1581},"2025-09-16",26.499,26.558,{"date":1583,"open":1383,"high":1393,"low":1584,"close":1381,"change":485,"percent_change":992,"volume":1585,"transactions":9,"vwap":1381},"2025-09-15",26.485,5400,{"date":1587,"open":1588,"high":1383,"low":1388,"close":1588,"change":478,"percent_change":256,"volume":1038,"transactions":9,"vwap":1588},"2025-09-12",26.47,{"date":1590,"open":1383,"high":1381,"low":1591,"close":1383,"change":485,"percent_change":992,"volume":1552,"transactions":9,"vwap":1383},"2025-09-11",26.48,{"date":1593,"open":1423,"high":1507,"low":1423,"close":1388,"change":819,"percent_change":820,"volume":1594,"transactions":9,"vwap":1388},"2025-09-10",13200,{"date":1596,"open":1402,"high":1366,"low":1597,"close":1405,"change":1181,"percent_change":541,"volume":882,"transactions":9,"vwap":1405},"2025-09-09",26.366,{"date":1599,"open":1423,"high":1366,"low":1372,"close":1366,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1366},"2025-09-08",0.145,0.55,2700,{"date":1604,"open":1439,"high":1356,"low":1530,"close":1530,"change":986,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1530},"2025-09-05",0.34,7500,{"date":1608,"open":1130,"high":1609,"low":1610,"close":1609,"change":764,"percent_change":44,"volume":1104,"transactions":9,"vwap":1609},"2025-09-04",26.255,26.21,{"date":1612,"open":1177,"high":1341,"low":1177,"close":684,"change":1613,"percent_change":86,"volume":1614,"transactions":9,"vwap":684},"2025-09-03",0.236,4600,{"date":1616,"open":1089,"high":1089,"low":1108,"close":1617,"change":1618,"percent_change":1261,"volume":1104,"transactions":9,"vwap":1617},"2025-09-02",26.073999,-0.121,{"date":1620,"open":1114,"high":1130,"low":1621,"close":1176,"change":485,"percent_change":992,"volume":1406,"transactions":9,"vwap":1176},"2025-08-29",26.153,{"date":1623,"open":1126,"high":1121,"low":1624,"close":1625,"change":1181,"percent_change":541,"volume":1626,"transactions":9,"vwap":1625},"2025-08-28",26.125,26.155,10600,{"date":1628,"open":1136,"high":940,"low":1107,"close":1143,"change":621,"percent_change":485,"volume":1316,"transactions":9,"vwap":1143},"2025-08-27",{"date":1630,"open":1631,"high":1632,"low":1633,"close":1161,"change":1634,"percent_change":992,"volume":1420,"transactions":9,"vwap":1161},"2025-08-26",26.209,26.289,26.2,0.039,{"date":1636,"open":1637,"high":1161,"low":1114,"close":1638,"change":1639,"percent_change":275,"volume":1316,"transactions":9,"vwap":1638},"2025-08-25",26.215,26.201,-0.034,{"date":1641,"open":1610,"high":1132,"low":1610,"close":1165,"change":787,"percent_change":1051,"volume":1541,"transactions":9,"vwap":1165},"2025-08-22",{"date":1643,"open":1126,"high":1610,"low":1089,"close":1624,"change":218,"percent_change":978,"volume":1644,"transactions":9,"vwap":1624},"2025-08-21",5500,{"date":1646,"open":1121,"high":1143,"low":1114,"close":1647,"change":485,"percent_change":992,"volume":1325,"transactions":9,"vwap":1647},"2025-08-20",26.185,{"date":1649,"open":1125,"high":1114,"low":1177,"close":1650,"change":1294,"percent_change":1651,"volume":1602,"transactions":9,"vwap":1650},"2025-08-19",26.145,-0.51,{"date":1653,"open":1177,"high":1131,"low":1088,"close":1131,"change":70,"percent_change":1232,"volume":1322,"transactions":9,"vwap":1131},"2025-08-18",{"date":1655,"open":1656,"high":1130,"low":1109,"close":1610,"change":1450,"percent_change":787,"volume":1657,"transactions":9,"vwap":1610},"2025-08-15",26.164,19400,{"date":1659,"open":1107,"high":1143,"low":1114,"close":1168,"change":764,"percent_change":44,"volume":1233,"transactions":9,"vwap":1168},"2025-08-14",{"date":1661,"open":1143,"high":1131,"low":1662,"close":1165,"change":797,"percent_change":798,"volume":1233,"transactions":9,"vwap":1165},"2025-08-13",26.223,{"date":1664,"open":1125,"high":1610,"low":1665,"close":1265,"change":809,"percent_change":99,"volume":1666,"transactions":9,"vwap":1265},"2025-08-12",26.119,25600,{"date":1668,"open":1114,"high":1136,"low":1114,"close":1136,"change":787,"percent_change":1051,"volume":1669,"transactions":9,"vwap":1136},"2025-08-11",700,{"date":1671,"open":1265,"high":1610,"low":1177,"close":1177,"change":764,"percent_change":44,"volume":1565,"transactions":9,"vwap":1177},"2025-08-08",{"date":1673,"open":1130,"high":1130,"low":1656,"close":1674,"change":198,"percent_change":199,"volume":952,"transactions":9,"vwap":1674},"2025-08-07",26.175,{"date":1676,"open":1677,"high":1610,"low":1114,"close":1647,"change":982,"percent_change":295,"volume":1079,"transactions":9,"vwap":1647},"2025-08-06",26.191,{"date":1679,"open":1633,"high":1136,"low":1114,"close":1610,"change":621,"percent_change":485,"volume":772,"transactions":9,"vwap":1610},"2025-08-05",{"date":1681,"open":1121,"high":1143,"low":1089,"close":1633,"change":819,"percent_change":820,"volume":993,"transactions":9,"vwap":1633},"2025-08-04",{"date":1683,"open":1249,"high":1107,"low":1249,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-08-01",26.135,0.119,0.46,6000,{"date":1689,"open":1201,"high":1120,"low":1201,"close":1690,"change":921,"percent_change":1232,"volume":1475,"transactions":9,"vwap":1690},"2025-07-31",26.016001,{"date":1692,"open":972,"high":1693,"low":1076,"close":1076,"change":357,"percent_change":1694,"volume":825,"transactions":9,"vwap":1076},"2025-07-30",25.997,-0.61,{"date":1696,"open":1095,"high":1697,"low":1095,"close":1697,"change":1181,"percent_change":541,"volume":843,"transactions":9,"vwap":1697},"2025-07-29",26.105,{"date":1699,"open":1213,"high":1633,"low":1700,"close":1633,"change":992,"percent_change":1701,"volume":1034,"transactions":9,"vwap":1633},"2025-07-28",26.028999,0.58,{"date":1703,"open":972,"high":1088,"low":972,"close":1088,"change":1704,"percent_change":1705,"volume":775,"transactions":9,"vwap":1088},"2025-07-25",0.125,0.48,{"date":1707,"open":1202,"high":1202,"low":996,"close":1287,"change":644,"percent_change":148,"volume":1708,"transactions":9,"vwap":1287},"2025-07-24",17500,{"date":1710,"open":1083,"high":1120,"low":1083,"close":1328,"change":1711,"percent_change":736,"volume":702,"transactions":9,"vwap":1328},"2025-07-23",-0.082,{"date":1713,"open":1714,"high":1177,"low":1714,"close":1715,"change":1716,"percent_change":188,"volume":1717,"transactions":9,"vwap":1715},"2025-07-22",26.094,26.097,0.051,1700,{"date":1719,"open":1177,"high":1125,"low":1720,"close":1720,"change":1721,"percent_change":861,"volume":1722,"transactions":9,"vwap":1720},"2025-07-21",26.046,0.081,19500,{"date":1724,"open":1082,"high":1082,"low":950,"close":1293,"change":1450,"percent_change":305,"volume":1725,"transactions":9,"vwap":1293},"2025-07-18",3500,{"date":1727,"open":955,"high":1728,"low":939,"close":1728,"change":208,"percent_change":143,"volume":1729,"transactions":9,"vwap":1728},"2025-07-17",25.935,13600,{"date":1731,"open":950,"high":1082,"low":753,"close":967,"change":563,"percent_change":494,"volume":1251,"transactions":9,"vwap":967},"2025-07-16",{"date":1733,"open":959,"high":959,"low":925,"close":941,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":941},"2025-07-15",-0.235,-0.9,55400,{"date":1738,"open":972,"high":1126,"low":939,"close":1089,"change":1005,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1089},"2025-07-14",0.66,34600,{"date":1742,"open":1066,"high":1197,"low":959,"close":959,"change":119,"percent_change":1261,"volume":947,"transactions":9,"vwap":959},"2025-07-11",{"date":1744,"open":1197,"high":1088,"low":1197,"close":1088,"change":187,"percent_change":748,"volume":1745,"transactions":9,"vwap":1088},"2025-07-10",1400,{"date":1747,"open":1108,"high":1088,"low":1108,"close":1108,"change":1748,"percent_change":748,"volume":1749,"transactions":9,"vwap":1108},"2025-07-09",0.049,54100,{"date":1751,"open":1201,"high":1201,"low":1076,"close":1752,"change":1362,"percent_change":256,"volume":1519,"transactions":9,"vwap":1752},"2025-07-08",25.951,{"date":1754,"open":1101,"high":1101,"low":1082,"close":1082,"change":1037,"percent_change":631,"volume":1755,"transactions":9,"vwap":1082},"2025-07-07",12500,{"date":1757,"open":1758,"high":1758,"low":946,"close":1319,"change":199,"percent_change":1278,"volume":1759,"transactions":9,"vwap":1319},"2025-07-03",26.059,5800,{"date":1761,"open":1762,"high":1089,"low":1762,"close":1231,"change":198,"percent_change":199,"volume":1233,"transactions":9,"vwap":1231},"2025-07-02",26.061001,{"date":1764,"open":1126,"high":1125,"low":1089,"close":1697,"change":1765,"percent_change":119,"volume":775,"transactions":9,"vwap":1697},"2025-07-01",-0.031,{"date":1767,"open":1109,"high":1107,"low":1088,"close":1768,"change":755,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-06-30",26.136,0.36,22700,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1223,"change":1775,"percent_change":1378,"volume":1776,"transactions":9,"vwap":1223},"2025-06-27",26.072001,26.039,-0.118,300,{"date":1778,"open":1089,"high":1121,"low":1089,"close":1779,"change":1780,"percent_change":820,"volume":1198,"transactions":9,"vwap":1779},"2025-06-26",26.159,0.064,{"date":1782,"open":1120,"high":1231,"low":1120,"close":1231,"change":621,"percent_change":485,"volume":1783,"transactions":9,"vwap":1231},"2025-06-25",200,{"date":1785,"open":972,"high":1786,"low":972,"close":1786,"change":217,"percent_change":218,"volume":1787,"transactions":9,"vwap":1786},"2025-06-24",26.084999,14900,{"date":1789,"open":1108,"high":1089,"low":1066,"close":1089,"change":1790,"percent_change":1791,"volume":1046,"transactions":9,"vwap":1089},"2025-06-23",0.155,0.6,{"date":1793,"open":1062,"high":1202,"low":1062,"close":1076,"change":348,"percent_change":349,"volume":1565,"transactions":9,"vwap":1076},"2025-06-20",{"date":1795,"open":1066,"high":1066,"low":1796,"close":1287,"change":1450,"percent_change":305,"volume":1644,"transactions":9,"vwap":1287},"2025-06-18",25.923,{"date":1798,"open":753,"high":972,"low":753,"close":1799,"change":208,"percent_change":143,"volume":1800,"transactions":9,"vwap":1799},"2025-06-17",25.895,3900,{"date":1802,"open":939,"high":959,"low":939,"close":935,"change":1803,"percent_change":-6,"volume":1804,"transactions":9,"vwap":935},"2025-06-16",-0.001,15500,{"date":1806,"open":935,"high":950,"low":743,"close":1807,"change":1362,"percent_change":256,"volume":1808,"transactions":9,"vwap":1807},"2025-06-13",25.901,7400,{"date":1810,"open":967,"high":1201,"low":950,"close":959,"change":986,"percent_change":987,"volume":1042,"transactions":9,"vwap":959},"2025-06-12",{"date":1812,"open":1813,"high":950,"low":996,"close":996,"change":1450,"percent_change":305,"volume":1814,"transactions":9,"vwap":996},"2025-06-11",25.854,37200,{"date":1816,"open":742,"high":742,"low":769,"close":891,"change":393,"percent_change":1005,"volume":810,"transactions":9,"vwap":891},"2025-06-10",{"date":1818,"open":768,"high":733,"low":759,"close":925,"change":1214,"percent_change":780,"volume":1385,"transactions":9,"vwap":925},"2025-06-09",{"date":1820,"open":1821,"high":732,"low":828,"close":828,"change":295,"percent_change":877,"volume":847,"transactions":9,"vwap":828},"2025-06-06",25.769,{"date":1823,"open":1062,"high":1377,"low":742,"close":742,"change":198,"percent_change":199,"volume":1824,"transactions":9,"vwap":742},"2025-06-05",134200,{"date":1826,"open":743,"high":743,"low":1827,"close":996,"change":228,"percent_change":1828,"volume":1829,"transactions":9,"vwap":996},"2025-06-04",25.834,0.39,900,{"date":1831,"open":760,"high":769,"low":817,"close":760,"change":393,"percent_change":287,"volume":1832,"transactions":9,"vwap":760},"2025-06-03",25200,{"date":1834,"open":796,"high":796,"low":713,"close":714,"change":1033,"percent_change":148,"volume":1835,"transactions":9,"vwap":714},"2025-06-02",3400,{"date":1837,"open":828,"high":742,"low":828,"close":1838,"change":1839,"percent_change":1548,"volume":1508,"transactions":9,"vwap":1838},"2025-05-30",25.784,0.082,{"date":1841,"open":713,"high":828,"low":872,"close":1842,"change":1843,"percent_change":256,"volume":1844,"transactions":9,"vwap":1842},"2025-05-29",25.702,-0.028,7100,{"date":1846,"open":837,"high":828,"low":837,"close":828,"change":686,"percent_change":368,"volume":1776,"transactions":9,"vwap":828},"2025-05-28",{"date":1848,"open":817,"high":733,"low":817,"close":925,"change":1704,"percent_change":1518,"volume":1849,"transactions":9,"vwap":925},"2025-05-27",10000,{"date":1851,"open":1852,"high":713,"low":1853,"close":443,"change":1312,"percent_change":187,"volume":1446,"transactions":9,"vwap":443},"2025-05-23",25.615,25.555,{"date":1855,"open":872,"high":713,"low":1856,"close":1857,"change":851,"percent_change":852,"volume":862,"transactions":9,"vwap":1857},"2025-05-22",25.532,25.626,{"date":1859,"open":818,"high":759,"low":442,"close":1860,"change":1861,"percent_change":1862,"volume":1594,"transactions":9,"vwap":1860},"2025-05-21",25.568,-0.127,-0.49,{"date":1864,"open":760,"high":760,"low":719,"close":714,"change":886,"percent_change":887,"volume":993,"transactions":9,"vwap":714},"2025-05-20",{"date":1866,"open":706,"high":770,"low":1867,"close":770,"change":21,"percent_change":21,"volume":1585,"transactions":9,"vwap":770},"2025-05-19",25.699,{"date":1869,"open":760,"high":769,"low":828,"close":770,"change":819,"percent_change":820,"volume":1745,"transactions":9,"vwap":770},"2025-05-16",{"date":1871,"open":718,"high":713,"low":718,"close":713,"change":797,"percent_change":798,"volume":1745,"transactions":9,"vwap":713},"2025-05-15",{"date":1873,"open":719,"high":719,"low":1874,"close":1874,"change":886,"percent_change":887,"volume":1875,"transactions":9,"vwap":1874},"2025-05-14",25.595,500,{"date":1877,"open":856,"high":759,"low":443,"close":1878,"change":1181,"percent_change":1078,"volume":1879,"transactions":9,"vwap":1878},"2025-05-13",25.645,15100,{"date":1881,"open":713,"high":760,"low":705,"close":760,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":760},"2025-05-12",0.115,0.45,600,{"date":1886,"open":1887,"high":818,"low":1888,"close":1888,"change":217,"percent_change":218,"volume":1884,"transactions":9,"vwap":1888},"2025-05-09",25.631,25.625,{"date":1890,"open":828,"high":828,"low":443,"close":443,"change":842,"percent_change":160,"volume":1891,"transactions":9,"vwap":443},"2025-05-08",2100,{"date":1893,"open":706,"high":796,"low":706,"close":796,"change":672,"percent_change":852,"volume":1070,"transactions":9,"vwap":796},"2025-05-07",{"date":1895,"open":876,"high":1878,"low":1896,"close":1878,"change":1897,"percent_change":1215,"volume":1898,"transactions":9,"vwap":1878},"2025-05-06",25.605,0.033,3300,{"date":1900,"open":795,"high":719,"low":795,"close":1901,"change":1902,"percent_change":653,"volume":702,"transactions":9,"vwap":1901},"2025-05-05",25.612,-0.088,{"date":1904,"open":718,"high":760,"low":718,"close":706,"change":1905,"percent_change":384,"volume":1019,"transactions":9,"vwap":706},"2025-05-02",-0.017,{"date":1907,"open":1908,"high":891,"low":791,"close":1041,"change":256,"percent_change":708,"volume":1717,"transactions":9,"vwap":1041},"2025-05-01",25.742,{"date":1910,"open":768,"high":742,"low":768,"close":1911,"change":1912,"percent_change":780,"volume":723,"transactions":9,"vwap":1911},"2025-04-30",25.827,0.037,{"date":1914,"open":726,"high":1915,"low":726,"close":733,"change":1037,"percent_change":631,"volume":1916,"transactions":9,"vwap":733},"2025-04-29",25.795,2400,{"date":1918,"open":996,"high":935,"low":996,"close":941,"change":1919,"percent_change":861,"volume":1446,"transactions":9,"vwap":941},"2025-04-28",0.079,{"date":178,"open":1921,"high":1921,"low":1921,"close":1921,"change":21,"percent_change":21,"volume":1922,"transactions":9,"vwap":1921},25.786,100]