[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TACU":3,"homepage-market-summary":25,"stock-historical-TACU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TACU","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},"T. Rowe Price Active Core U.S. Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.49,28.55,28.395,28.5773,-0.0873,-0.31,2205.407,28.61,23.111,3397.9041956116503,97.8,206,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},3398,699968.264296,13.73,"2025-12-11",[176,179,186,195,206,216,225,234,243,251,260,268,277,285,292,302,311,320,329,339,348,357,365,374,383,392,401,409,418,426,434,444,451,459,468,476,483,492,501,509,517,524,532,538,545,553,561,569,577,586,594,601,610,617,625,632,642,650,660,669,676,685,695,703,708,714,722,728,735,742,747,755,762,769,777,786,793,798,805,809,816,824,832,839,844,852,858,865,872,878,886,892,897,903,908,913,920,926,930,938,944,950,957,963,967,973,980,988,997,1006,1014,1021,1027,1035,1043,1051,1059,1065,1071,1077,1083,1090,1095,1102,1109,1113,1122,1129,1135,1142,1147,1154,1160,1165,1171,1178,1181,1189,1197,1203,1209,1216,1224,1230,1235,1242,1248,1253,1259,1263,1271,1276,1284,1291,1298,1304,1311,1317,1322,1328,1334,1341,1348,1355,1360,1366,1371,1379,1384,1390,1395,1403,1407,1412,1417,1423,1426,1433,1437,1442,1448,1453,1458,1463,1468,1476,1482,1485,1489,1492,1495,1499,1503,1509,1514,1517,1521,1525,1528,1532,1536,1543,1549,1554,1560,1566],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},56,28.4699,{"date":180,"open":20,"high":20,"low":16,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-06",0.1892,0.67,3742.8497,78,28.6067,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",28.25,28.3881,0.1699,0.6,322.3957,28,28.2848,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",28.23,28.29,28.185,28.2182,0.2059,0.74,8532.9599,51,28.2502,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",27.89,28.0123,27.8725,0.0154,0.06,8771.8847,93,27.961,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",28.18,27.9969,-0.0124,-0.04,6254.6347,36,28.1461,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.02,28.0093,-0.0369,-0.13,2179.8497,30,28.0193,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",28.26,28.0462,-0.2366,-0.84,10802.8497,92,28.1217,{"date":244,"open":197,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":223,"vwap":250},"2026-09-25",28.2828,28.14,0.1376,0.49,2436.8497,28.2579,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",28.06,28.1452,0.0152,0.05,4126.4322,65,28.0671,{"date":261,"open":262,"high":218,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",28.13,-0.2334,-0.82,6787.8497,84,28.1749,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",28.34,28.3634,0.0041,0.01,2862.061198,61,28.343,{"date":278,"open":236,"high":279,"low":236,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",28.3593,0.426,1.53,1153.0637,45,28.265,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":140,"volume":290,"transactions":193,"vwap":291},"2026-09-18",27.87,27.9333,-0.0067,1238.4497,27.9115,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",28.05,27.86,27.94,0.3229,1.17,1383.8497,79,27.9157,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",27.8,27.6171,-0.1132,-0.41,507.2087,21,27.7997,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":258,"vwap":319},"2026-09-15",27.74,27.755,27.7303,-0.1376,-0.49,944.8653,27.7422,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.925,27.8679,-0.1121,-0.4,502.8497,22,27.9167,{"date":330,"open":193,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",28.0301,27.97,27.98,0.249,0.9,4731.8877,37,27.9945,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",27.72,27.731,-0.1698,-0.61,685.8497,52,27.7491,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",27.96,27.9008,-0.1192,-0.43,577.8355,31,27.9358,{"date":358,"open":359,"high":359,"low":227,"close":227,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",28.1,-0.1901,-0.67,3674.1205,40,28.0915,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":157,"volume":371,"transactions":372,"vwap":373},"2026-09-04",28.24,28.19,28.2101,-0.0699,4165.1155,59,28.1989,{"date":375,"open":218,"high":376,"low":377,"close":378,"change":379,"percent_change":106,"volume":380,"transactions":381,"vwap":382},"2026-09-03",28.31,28.09,28.28,0.2881,8948.1825,50,28.2465,{"date":384,"open":385,"high":386,"low":332,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":337,"vwap":391},"2026-09-02",27.995,28.01,27.9919,0.1611,0.58,4580.1582,28.0032,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",27.92,27.8308,-0.2449,-0.87,4540.5162,35,27.9062,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":96,"volume":406,"transactions":407,"vwap":408},"2026-08-31",28.005,28.0757,-0.0833,517.5152,29,28.0422,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",28.15,28.159,-0.079,-0.28,781.1582,26,28.1664,{"date":419,"open":420,"high":188,"low":420,"close":421,"change":422,"percent_change":248,"volume":423,"transactions":424,"vwap":425},"2026-08-27",28.16,28.238,0.138,5307.3112,69,28.1986,{"date":427,"open":377,"high":428,"low":294,"close":359,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",28.11,0.0249,0.09,3697.1582,48,28.0846,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",28.08,28.03,28.0751,0.0886,0.32,4812.1582,94,28.0599,{"date":445,"open":350,"high":386,"low":350,"close":446,"change":447,"percent_change":96,"volume":448,"transactions":449,"vwap":450},"2026-08-24",27.9865,-0.0835,7894.1582,42,27.9931,{"date":452,"open":193,"high":436,"low":193,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",28.07,0.1476,0.53,12119.7217,66,28.0548,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",28.04,27.9224,-0.2284,-0.81,348.599,25,27.9911,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",28.1508,0.047,0.17,204.241,20,28.197,{"date":477,"open":411,"high":411,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":232,"vwap":482},"2026-08-18",28.1038,-0.2048,-0.72,1197.596,28.1421,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",28.56,28.3086,-0.1275,-0.45,1804.417498,33,28.4062,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":490,"vwap":500},"2026-08-14",28.42,28.53,28.4361,-0.0574,-0.2,1003.241,28.4632,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",28.4935,0.1963,0.69,34.241,16,28.427,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":440,"volume":514,"transactions":515,"vwap":516},"2026-08-12",28.5,28.2972,0.0894,8107.896,39,28.3106,{"date":518,"open":197,"high":197,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":223,"vwap":523},"2026-08-11",28.2078,-0.0811,-0.29,4095.735,28.2306,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":399,"vwap":531},"2026-08-10",28.35,28.2889,-0.0204,-0.07,4330.241,28.3117,{"date":533,"open":376,"high":376,"low":534,"close":534,"change":535,"percent_change":182,"volume":536,"transactions":232,"vwap":537},"2026-08-07",28.3093,0.1879,391.8162,28.2744,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":521,"volume":542,"transactions":543,"vwap":544},"2026-08-06",28.1214,-0.0831,239.0835,24,28.2109,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",28.2045,0.0045,0.02,26.0809,19,28.2986,{"date":554,"open":368,"high":367,"low":368,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",28.2,0.4803,1.73,357.0835,17,28.1956,{"date":562,"open":563,"high":341,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":466,"vwap":568},"2026-08-03",27.54,27.7197,0.3897,1.43,1141.0835,27.6075,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":474,"vwap":576},"2026-07-31",27.03,27.33,0.1986,0.73,569.0835,27.2039,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":327,"vwap":585},"2026-07-30",27.15,27.16,27.1314,0.4314,1.62,1198.0835,27.1504,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":337,"vwap":593},"2026-07-29",27.04,26.7,-0.39,-1.44,678.0135,26.8582,{"date":595,"open":571,"high":596,"low":571,"close":597,"change":598,"percent_change":472,"volume":599,"transactions":507,"vwap":600},"2026-07-28",27.12,27.09,0.0458,431.0835,27.0815,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":193,"vwap":609},"2026-07-27",27.38,27.02,27.0442,0.0351,0.13,2054.4152,27.1648,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":551,"vwap":616},"2026-07-24",27.0091,0.038,0.14,151.2945,26.9963,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":232,"vwap":624},"2026-07-23",27.14,26.9711,-0.3636,-1.33,1114.0835,27.072,{"date":626,"open":603,"high":627,"low":572,"close":628,"change":629,"percent_change":140,"volume":630,"transactions":193,"vwap":631},"2026-07-22",27.4,27.3347,-0.0054,2404.0222,27.3714,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",27.24,27.36,27.3401,0.2365,0.87,316.7782,18,27.309,{"date":643,"open":580,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":474,"vwap":649},"2026-07-20",27.21,27.1036,-0.0729,-0.27,527.0312,27.1703,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":223,"vwap":659},"2026-07-17",27.23,27.3,27.1618,27.1765,-0.2288,-0.83,6482.7782,27.2184,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":283,"vwap":668},"2026-07-16",27.6,27.34,27.4053,-0.147,-0.53,1925.7782,27.3831,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":309,"vwap":675},"2026-07-15",27.5523,0.0669,0.24,119.9272,27.5203,{"date":677,"open":678,"high":563,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",27.415,27.4854,0.0954,0.35,687.1422,23,27.4965,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-13",27.55,27.37,27.39,-0.204,-0.74,2938.2372,96,27.4376,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":698},"2026-07-10",27.51,27.594,27.47,0.094,0.34,6100,{"date":704,"open":663,"high":705,"low":663,"close":705,"change":673,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-09",27.5,0.88,9500,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":18,"volume":713,"transactions":9,"vwap":711},"2026-07-08",27.17,27.26,-0.084,6400,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",27.444,27.29,27.344,-0.126,-0.46,6900,{"date":723,"open":724,"high":697,"low":724,"close":699,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":699},"2026-07-06",27.41,0.21,0.77,6500,{"date":729,"open":730,"high":731,"low":732,"close":711,"change":733,"percent_change":116,"volume":734,"transactions":9,"vwap":711},"2026-07-02",27.42,27.46,27.059999,-0.034,7400,{"date":736,"open":737,"high":688,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",27.18,27.294,-0.027,-0.1,5800,{"date":743,"open":710,"high":744,"low":710,"close":744,"change":745,"percent_change":706,"volume":746,"transactions":9,"vwap":744},"2026-06-30",27.321,0.237,2900,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-29",27,27.084,26.96,0.263,0.98,9300,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":430,"volume":761,"transactions":9,"vwap":759},"2026-06-26",26.62,26.89,26.821,0.023,6300,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",27.1,26.798,-0.002,-0.01,5100,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",26.99,26.75,26.8,-0.046,-0.17,5400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",26.84,26.94,26.81,26.846,-0.321,-1.18,8400,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",27.2,27.167,-0.063,-0.23,1400,{"date":794,"open":737,"high":795,"low":737,"close":652,"change":796,"percent_change":797,"volume":746,"transactions":9,"vwap":652},"2026-06-18",27.28,0.256,0.95,{"date":799,"open":800,"high":688,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",27.35,26.974,-0.348,-1.27,4800,{"date":806,"open":731,"high":731,"low":807,"close":807,"change":808,"percent_change":590,"volume":746,"transactions":9,"vwap":807},"2026-06-16",27.322,-0.108,{"date":810,"open":688,"high":811,"low":688,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",27.52,27.43,0.427,1.58,4100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":681,"volume":823,"transactions":9,"vwap":821},"2026-06-12",26.86,27.08,26.815,27.0030003,0.095,3800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":557,"volume":831,"transactions":9,"vwap":829},"2026-06-11",26.52,26.91,26.45,26.908,0.457,2800,{"date":833,"open":757,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",26.64,26.451,-0.389,-1.45,800,{"date":840,"open":841,"high":779,"low":841,"close":779,"change":842,"percent_change":33,"volume":843,"transactions":9,"vwap":779},"2026-06-09",26.48,-0.06,1300,{"date":845,"open":846,"high":847,"low":758,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",26.965,27.01,26.9,0.044,0.16,1600,{"date":853,"open":731,"high":731,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",26.856,-0.669,-2.43,4700,{"date":859,"open":860,"high":687,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-04",27.22,27.525,0.106,0.39,1900,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",27.48,27.419,-0.177,-0.64,500,{"date":873,"open":811,"high":662,"low":811,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-02",27.596,0.075,0.27,1200,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-01",27.435,27.58,27.521,0.053,0.19,2700,{"date":887,"open":888,"high":888,"low":731,"close":889,"change":890,"percent_change":891,"volume":871,"transactions":9,"vwap":889},"2026-05-29",27.49,27.468,0.063,0.23,{"date":893,"open":711,"high":894,"low":711,"close":894,"change":895,"percent_change":389,"volume":896,"transactions":9,"vwap":894},"2026-05-28",27.405,0.157,300,{"date":898,"open":899,"high":900,"low":652,"close":900,"change":901,"percent_change":221,"volume":902,"transactions":9,"vwap":900},"2026-05-27",27.235,27.248,-0.012,400,{"date":904,"open":635,"high":635,"low":860,"close":711,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":711},"2026-05-26",0.167,0.62,4600,{"date":909,"open":579,"high":579,"low":910,"close":910,"change":911,"percent_change":912,"volume":896,"transactions":9,"vwap":910},"2026-05-22",27.093,0.116,0.43,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":871,"transactions":9,"vwap":916},"2026-05-21",26.88,26.977,26.85,0.067,0.25,{"date":921,"open":589,"high":922,"low":589,"close":827,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":827},"2026-05-20",26.93,0.29,1.09,1800,{"date":927,"open":928,"high":589,"low":929,"close":757,"change":869,"percent_change":48,"volume":864,"transactions":9,"vwap":757},"2026-05-19",26.66,26.59,{"date":931,"open":932,"high":758,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-18",26.87,26.74,26.797,-0.013,-0.05,5600,{"date":939,"open":758,"high":940,"low":781,"close":781,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":781},"2026-05-15",26.97,-0.36,-1.32,1100,{"date":945,"open":946,"high":737,"low":946,"close":710,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":710},"2026-05-14",27.11,0.223,0.83,6600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":843,"transactions":9,"vwap":954},"2026-05-13",26.73,26.98,26.947,0.128,0.48,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":116,"volume":962,"transactions":9,"vwap":960},"2026-05-12",26.65,26.819,-0.031,700,{"date":964,"open":932,"high":848,"low":965,"close":917,"change":966,"percent_change":472,"volume":792,"transactions":9,"vwap":917},"2026-05-11",26.82,0.045,{"date":968,"open":772,"high":781,"low":772,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",26.805,0.203,0.76,5700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":666,"volume":746,"transactions":9,"vwap":978},"2026-05-07",26.71,26.76,26.58,26.602,-0.143,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-05-06",26.63,26.745,26.57,0.387,1.47,5000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-05",26.39,26.41,26.34,26.358,0.188,0.72,11900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-04",26.27,26.3,26.14,26.17,-0.11,-0.42,2300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",26.32,26.395,26.28,0.087,0.33,5300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":864,"transactions":9,"vwap":1018},"2026-04-30",25.925,26.2,26.193,0.293,1.13,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":230,"volume":1026,"transactions":9,"vwap":1023},"2026-04-29",25.9,25.83,-0.035,4500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-28",25.95,25.86,25.935,-0.145,-0.56,3500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":884,"volume":1042,"transactions":9,"vwap":1040},"2026-04-27",26.045,26.084999,26.02,26.08,0.049,1700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":995,"volume":1050,"transactions":9,"vwap":1048},"2026-04-24",25.97,26.040001,25.87,26.031,0.185,6700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":145,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",25.84,25.91,25.67,25.846,-0.092,2100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":706,"volume":1034,"transactions":9,"vwap":1063},"2026-04-22",25.94,25.88,25.938,0.227,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":838,"transactions":9,"vwap":1068},"2026-04-21",25.99,25.711,-0.163,-0.63,{"date":1072,"open":1054,"high":1073,"low":1030,"close":1074,"change":1075,"percent_change":1076,"volume":792,"transactions":9,"vwap":1074},"2026-04-20",25.92,25.874,-0.042,-0.16,{"date":1078,"open":1047,"high":1067,"low":1047,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",25.916,0.311,1.21,6200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":804,"transactions":9,"vwap":1087},"2026-04-16",25.64,25.55,25.605,0.051,0.2,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":884,"percent_change":1094,"volume":838,"transactions":9,"vwap":1093},"2026-04-15",25.46,25.554,0.75,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-14",25.29,25.364,0.297,1.18,4900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1101,"transactions":9,"vwap":1105},"2026-04-13",24.79,25.066999,24.74,0.272,1.1,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":936,"percent_change":498,"volume":902,"transactions":9,"vwap":1112},"2026-04-10",24.86,24.795,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-09",24.72,24.875,24.64,24.845,0.145,0.59,2500,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":987,"transactions":9,"vwap":1126},"2026-04-08",24.78,24.69,24.7,0.616,2.56,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":549,"volume":1134,"transactions":9,"vwap":1132},"2026-04-07",23.96,24.084,0.006,100,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":851,"transactions":9,"vwap":1139},"2026-04-06",24.040001,24.08,24.077999,0.097,0.4,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":430,"volume":871,"transactions":9,"vwap":1145},"2026-04-02",23.91,23.981,0.022,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-01",24.01,23.959,0.195,0.82,600,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":838,"transactions":9,"vwap":1157},"2026-03-31",23.59,23.764,0.653,2.83,{"date":1161,"open":1162,"high":1162,"low":21,"close":21,"change":1163,"percent_change":1164,"volume":896,"transactions":9,"vwap":21},"2026-03-30",23.27,-0.085,-0.37,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1153,"transactions":9,"vwap":1168},"2026-03-27",23.245,23.196,-0.393,-1.67,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-26",23.89,23.589,-0.411,-1.71,900,{"date":1179,"open":1137,"high":1180,"low":543,"close":543,"change":422,"percent_change":389,"volume":962,"transactions":9,"vwap":543},"2026-03-25",24.07,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":962,"transactions":9,"vwap":1186},"2026-03-24",23.86,23.9,23.82,23.862,-0.156,-0.65,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-23",24.075001,24.2,24.018,0.343,1.45,2000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":902,"transactions":9,"vwap":1200},"2026-03-20",23.87,23.675,-0.367,-1.53,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":152,"volume":851,"transactions":9,"vwap":1206},"2026-03-19",23.97,24.042,23.95,-0.058,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":721,"transactions":9,"vwap":1213},"2026-03-18",24.28,24.29,24.1,-0.341,-1.4,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":440,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",24.51,24.52,24.44,24.441,0.077,9200,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":864,"transactions":9,"vwap":1227},"2026-03-16",24.42,24.364,0.247,1.02,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1188,"volume":962,"transactions":9,"vwap":1233},"2026-03-13",24.14,24.117,-0.158,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":131,"volume":1241,"transactions":9,"vwap":1239},"2026-03-12",24.39,24.41,24.275,-0.373,12000,{"date":1243,"open":1125,"high":1125,"low":1244,"close":1245,"change":1246,"percent_change":230,"volume":1247,"transactions":9,"vwap":1245},"2026-03-11",24.565,24.648,-0.032,3400,{"date":1249,"open":1125,"high":1250,"low":1251,"close":1251,"change":936,"percent_change":498,"volume":1252,"transactions":9,"vwap":1251},"2026-03-10",24.89,24.68,7900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":725,"percent_change":1258,"volume":1252,"transactions":9,"vwap":1256},"2026-03-09",24.45,24.73,24.43,0.86,{"date":1260,"open":1218,"high":1117,"low":1218,"close":1219,"change":1261,"percent_change":1215,"volume":1262,"transactions":9,"vwap":1219},"2026-03-06",-0.347,8700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":666,"volume":1270,"transactions":9,"vwap":1268},"2026-03-05",24.93,24.98,24.67,24.867,-0.133,11500,{"date":1272,"open":1265,"high":1273,"low":1265,"close":466,"change":1274,"percent_change":1094,"volume":1275,"transactions":9,"vwap":466},"2026-03-04",25.040001,0.186,7300,{"date":1277,"open":1267,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-03",24.9,24.5,24.814,-0.256,-1.02,7200,{"date":1285,"open":1266,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":850,"volume":1290,"transactions":9,"vwap":1288},"2026-03-02",25.13,24.95,25.07,0.039,12100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":666,"volume":1297,"transactions":9,"vwap":1294},"2026-02-27",24.97,25.031,24.936,-0.134,3300,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":719,"percent_change":1303,"volume":1042,"transactions":9,"vwap":1302},"2026-02-26",25.01,25.17,25.165,-0.5,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1152,"volume":1310,"transactions":9,"vwap":1307},"2026-02-25",25.2,25.291,25.18,0.206,3200,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":871,"transactions":9,"vwap":1314},"2026-02-24",25.030001,25.084999,0.232,0.93,{"date":1318,"open":466,"high":466,"low":1319,"close":1320,"change":1321,"percent_change":784,"volume":1042,"transactions":9,"vwap":1320},"2026-02-23",24.84,24.853,-0.298,{"date":1323,"open":1324,"high":1301,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":843,"transactions":9,"vwap":1325},"2026-02-20",25.1,25.151,0.178,0.71,{"date":1329,"open":1330,"high":1331,"low":1265,"close":1332,"change":1333,"percent_change":1164,"volume":838,"transactions":9,"vwap":1332},"2026-02-19",24.99,25.02,24.973,-0.093,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":871,"transactions":9,"vwap":1338},"2026-02-18",25.135,25.15,25.066,0.141,0.57,{"date":1342,"open":1343,"high":1293,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":746,"transactions":9,"vwap":1345},"2026-02-17",24.83,24.8,24.925,0.054,0.22,{"date":1349,"open":1350,"high":1313,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-13",24.81,24.871,0.037,0.15,10500,{"date":1356,"open":1097,"high":1097,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1153,"transactions":9,"vwap":1357},"2026-02-12",24.834,-0.446,-1.76,{"date":1361,"open":1362,"high":1363,"low":1308,"close":1364,"change":1088,"percent_change":1089,"volume":1365,"transactions":9,"vwap":1364},"2026-02-11",25.24,25.285,25.28,1500,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":712,"percent_change":1370,"volume":871,"transactions":9,"vwap":1369},"2026-02-10",25.36,25.229,-0.33,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-09",25.26,25.35,25.313,0.127,0.5,17700,{"date":1380,"open":1266,"high":1381,"low":1293,"close":1381,"change":1382,"percent_change":1383,"volume":1153,"transactions":9,"vwap":1381},"2026-02-06",25.186,0.507,2.05,{"date":1385,"open":1350,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":837,"volume":831,"transactions":9,"vwap":1388},"2026-02-05",24.82,24.66,24.679,-0.364,{"date":1391,"open":1392,"high":1392,"low":1116,"close":1393,"change":1394,"percent_change":1076,"volume":804,"transactions":9,"vwap":1393},"2026-02-04",25.14,25.042999,-0.041,{"date":1396,"open":1397,"high":1398,"low":1287,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-03",25.19,25.21,25.084,-0.241,-0.95,3900,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1353,"percent_change":191,"volume":902,"transactions":9,"vwap":1406},"2026-02-02",25.11,25.325,{"date":1408,"open":1409,"high":1409,"low":1337,"close":1410,"change":1411,"percent_change":96,"volume":831,"transactions":9,"vwap":1410},"2026-01-30",25.23,25.175,-0.076,{"date":1413,"open":1414,"high":1415,"low":1288,"close":1415,"change":1416,"percent_change":1164,"volume":962,"transactions":9,"vwap":1415},"2026-01-29",25.212,25.251,-0.094,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":273,"percent_change":1422,"volume":885,"transactions":9,"vwap":1421},"2026-01-28",25.41,25.34,25.345,0.04,{"date":1424,"open":1368,"high":1368,"low":1425,"close":1425,"change":212,"percent_change":673,"volume":902,"transactions":9,"vwap":1425},"2026-01-27",25.335,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-26",25.272,25.275,0.135,0.54,2200,{"date":1434,"open":1392,"high":1392,"low":1392,"close":1392,"change":1435,"percent_change":1436,"volume":746,"transactions":9,"vwap":1392},"2026-01-23",0.025,0.1,{"date":1438,"open":1439,"high":1308,"low":1439,"close":1440,"change":1441,"percent_change":1340,"volume":877,"transactions":9,"vwap":1440},"2026-01-22",25.059999,25.115,0.143,{"date":1443,"open":1444,"high":1445,"low":1124,"close":1446,"change":1315,"percent_change":1447,"volume":885,"transactions":9,"vwap":1446},"2026-01-21",24.92,25.08,24.972,0.94,{"date":1449,"open":1111,"high":1293,"low":1106,"close":1106,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1106},"2026-01-20",-0.51,-2.02,8100,{"date":1454,"open":1364,"high":1097,"low":1306,"close":1455,"change":1456,"percent_change":1422,"volume":1457,"transactions":9,"vwap":1455},"2026-01-16",25.25,0.009,14100,{"date":1459,"open":1460,"high":1374,"low":1461,"close":1461,"change":1462,"percent_change":681,"volume":1310,"transactions":9,"vwap":1461},"2026-01-15",25.32,25.241,0.089,{"date":1464,"open":1465,"high":1466,"low":1273,"close":1466,"change":1296,"percent_change":666,"volume":1467,"transactions":9,"vwap":1466},"2026-01-14",25.09,25.152,8300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1247,"transactions":9,"vwap":1473},"2026-01-13",25.27,25.31,25.258,25.286,-0.086,-0.34,{"date":1477,"open":1470,"high":1478,"low":1470,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-12",25.372,0.027,0.11,4300,{"date":1483,"open":1097,"high":1421,"low":1373,"close":1421,"change":1484,"percent_change":995,"volume":871,"transactions":9,"vwap":1421},"2026-01-09",0.18,{"date":1486,"open":1487,"high":1302,"low":1286,"close":1302,"change":529,"percent_change":414,"volume":1488,"transactions":9,"vwap":1302},"2026-01-08",25.16,4200,{"date":1490,"open":1409,"high":1364,"low":1409,"close":1491,"change":767,"percent_change":221,"volume":1177,"transactions":9,"vwap":1491},"2026-01-07",25.235,{"date":1493,"open":1308,"high":1494,"low":1336,"close":1494,"change":1119,"percent_change":389,"volume":943,"transactions":9,"vwap":1494},"2026-01-06",25.245,{"date":1496,"open":1465,"high":1497,"low":1465,"close":1324,"change":1484,"percent_change":995,"volume":1498,"transactions":9,"vwap":1324},"2026-01-05",25.12,3100,{"date":1500,"open":1287,"high":1501,"low":1444,"close":1444,"change":1502,"percent_change":614,"volume":1365,"transactions":9,"vwap":1444},"2026-01-02",25.011,0.035,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1297,"transactions":9,"vwap":1506},"2025-12-31",25.041,24.885,-0.19,-0.76,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":256,"volume":815,"transactions":9,"vwap":1512},"2025-12-30",25.049999,25.075001,0.013,{"date":1515,"open":1445,"high":1445,"low":1273,"close":1516,"change":1333,"percent_change":1164,"volume":169,"transactions":9,"vwap":1516},"2025-12-29",25.062,{"date":1518,"open":1397,"high":1397,"low":1519,"close":1519,"change":1520,"percent_change":140,"volume":962,"transactions":9,"vwap":1519},"2025-12-26",25.155,-0.006,{"date":1522,"open":1324,"high":1301,"low":1465,"close":1523,"change":1524,"percent_change":440,"volume":815,"transactions":9,"vwap":1523},"2025-12-24",25.161,0.081,{"date":1526,"open":1293,"high":1445,"low":1293,"close":1445,"change":1527,"percent_change":1141,"volume":962,"transactions":9,"vwap":1445},"2025-12-23",0.099,{"date":1529,"open":1265,"high":1530,"low":1265,"close":1530,"change":1531,"percent_change":574,"volume":871,"transactions":9,"vwap":1530},"2025-12-22",24.981,0.181,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1344,"change":1274,"percent_change":971,"volume":792,"transactions":9,"vwap":1344},"2025-12-19",24.77,24.815,{"date":1537,"open":1125,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":574,"volume":1542,"transactions":9,"vwap":1540},"2025-12-18",24.745,24.585,24.614,0.179,6000,{"date":1544,"open":1388,"high":1388,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-17",24.435,-0.281,-1.14,5200,{"date":1550,"open":1551,"high":1256,"low":1244,"close":1552,"change":1553,"percent_change":152,"volume":1005,"transactions":9,"vwap":1552},"2025-12-16",24.71,24.716,-0.059,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":116,"volume":741,"transactions":9,"vwap":1558},"2025-12-15",24.96,24.725,24.775,-0.03,{"date":1561,"open":1439,"high":1439,"low":1344,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-12",24.805,-0.245,-0.98,9100,{"date":174,"open":1439,"high":1567,"low":1319,"close":1511,"change":767,"percent_change":221,"volume":987,"transactions":9,"vwap":1511},25.065001]