[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLCI":3,"homepage-market-summary":25,"stock-historical-TLCI":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TLCI","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"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},26.22,26.2008,26.27,26.3423,-0.1223,-0.46,1337.6004,28.235,23.48,3666.535600804781,57.6,402,{"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":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},10170,3712100.435802,4.84,"2025-04-25",[177,180,188,198,207,216,225,236,243,251,260,270,280,289,297,306,316,326,334,341,349,356,365,373,381,389,396,404,413,421,428,435,444,452,461,470,480,488,495,504,512,522,530,538,548,557,566,576,584,594,605,614,623,632,643,651,657,668,677,685,695,703,712,718,724,731,739,747,756,763,769,775,783,789,796,803,811,819,826,830,837,843,849,856,861,867,873,880,886,894,901,906,913,919,925,931,938,945,952,960,968,974,981,987,993,999,1004,1012,1020,1028,1035,1042,1047,1055,1058,1064,1070,1075,1082,1088,1094,1101,1108,1114,1119,1126,1133,1142,1150,1158,1164,1173,1181,1189,1195,1201,1207,1213,1221,1228,1234,1239,1244,1252,1259,1265,1270,1274,1281,1285,1292,1296,1300,1305,1312,1318,1322,1329,1335,1342,1349,1353,1358,1363,1369,1374,1377,1382,1389,1396,1401,1408,1413,1419,1422,1429,1436,1441,1446,1450,1454,1459,1465,1470,1474,1479,1482,1486,1491,1498,1503,1509,1514,1520,1524,1528,1534,1540,1544,1548,1552,1556,1561,1568,1573,1579,1585,1592,1599,1603,1606,1610,1614,1618,1623,1628,1634,1640,1645,1650,1655,1659,1662,1667,1671,1677,1680,1684,1688,1693,1701,1706,1709,1712,1716,1721,1727,1730,1736,1741,1746,1752,1757,1760,1766,1770,1774,1777,1782,1787,1790,1794,1797,1800,1807,1809,1813,1816,1820,1823,1828,1832,1837,1843,1849,1852,1857,1862,1867,1872,1876,1882,1887,1891,1894,1898,1901,1905,1908,1911,1914,1918,1922,1927,1931,1935,1938,1942,1945,1948,1952,1955,1959,1963,1967,1970,1972,1976,1979,1982,1986,1990,1995,1998,2001,2006,2010,2014,2016,2020,2023,2026,2029,2033,2036,2040,2046,2050,2056,2061,2065,2069,2073,2077,2080,2084,2087,2091,2094,2098,2100,2105,2110,2113,2115,2117,2119,2122,2126,2129,2132,2135,2137,2141,2145,2150,2155,2159,2163,2167,2171,2176,2180,2185,2189,2192,2194,2196,2198,2200,2206,2212,2219,2221,2224],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},22,26.2332,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":67,"volume":185,"transactions":186,"vwap":187},"2026-10-06",26.3392,26.4,0.0186,2906.9421,35,26.3561,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",26.13,26.33,26.3237,0.0037,0.01,1794.9421,36,26.2923,{"date":199,"open":200,"high":201,"low":15,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",26.28,26.32,0.22,0.84,5582.8287,64,26.2787,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",26.18,26.1,-0.2305,-0.88,727.8287,29,26.0766,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",26.56,26.3305,-0.2417,-0.91,5011.5863,37,26.5233,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",26.58,26.6,26.47,26.5722,-0.0078,-0.03,7203.7357,104,26.5385,{"date":237,"open":228,"high":228,"low":227,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",-0.075,-0.28,2367.7545,32,26.5979,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":232,"volume":249,"transactions":223,"vwap":250},"2026-09-25",26.63,26.655,26.55,-0.0081,1416.7545,26.5695,{"date":252,"open":229,"high":253,"low":229,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",26.9,26.6631,0.0291,0.11,5805.7545,79,26.653,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",26.71,26.79,26.634,-0.2395,-0.89,9016.3738,63,26.7376,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",26.88,26.7501,26.8735,0.072,0.27,1145.5411,28,26.7755,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",26.75,26.8015,0.1495,0.56,1013.0867,30,26.7538,{"date":290,"open":247,"high":291,"low":247,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":205,"vwap":296},"2026-09-18",26.66,26.652,-0.2167,-0.81,3970.5134,26.6422,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",27.01,26.8687,0.0777,0.29,3199.9867,40,26.977,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",26.915,26.99,26.791,-0.1376,-0.51,1241.1729,31,26.9148,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",26.91,26.93,26.9286,-0.1914,-0.71,695.1371,34,26.9125,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":214,"vwap":333},"2026-09-14",27.105,27.12,0.2369,0.88,612.4562,27.1048,{"date":335,"open":319,"high":309,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":186,"vwap":340},"2026-09-11",26.8831,0.1337,0.5,1676.4331,26.9623,{"date":342,"open":262,"high":343,"low":262,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":214,"vwap":348},"2026-09-10",26.8,26.7494,-0.0925,-0.34,2598.8774,26.7518,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":178,"vwap":355},"2026-09-09",26.8419,-0.4077,-1.5,129.3343,26.8919,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":214,"vwap":364},"2026-09-08",27.32,27.4,27.2496,-0.2622,-0.95,1748.3343,27.3776,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":178,"vwap":372},"2026-09-04",27.56,27.5118,-0.1073,-0.39,254.7584,27.538,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":186,"vwap":380},"2026-09-03",27.54,27.6191,0.2012,0.73,2641.3343,27.5376,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":214,"vwap":388},"2026-09-02",27.46,27.4179,0.0329,0.12,1159.3343,27.4442,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":370,"percent_change":393,"volume":394,"transactions":278,"vwap":395},"2026-09-01",27.58,27.385,-1.4,753.3343,27.5042,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":294,"volume":402,"transactions":214,"vwap":403},"2026-08-31",27.84,27.85,27.775,-0.2277,1348.3041,27.8374,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":314,"vwap":412},"2026-08-28",28.12,27.98,28.0027,-0.0473,-0.17,465.3041,28.0237,{"date":414,"open":406,"high":415,"low":416,"close":416,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",28.16,28.05,0,3481.1456,43,28.1367,{"date":422,"open":423,"high":423,"low":416,"close":416,"change":424,"percent_change":425,"volume":426,"transactions":186,"vwap":427},"2026-08-26",28.15,-0.1845,-0.65,1582.1456,28.0926,{"date":429,"open":20,"high":20,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":324,"vwap":434},"2026-08-25",28.2345,0.0745,0.26,1968,28.2335,{"date":436,"open":437,"high":438,"low":439,"close":415,"change":440,"percent_change":441,"volume":442,"transactions":268,"vwap":443},"2026-08-24",28.17,28.22,28.14,0.0955,0.34,4438,28.1796,{"date":445,"open":406,"high":406,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",28.0645,0.1247,0.45,489,27,28.1022,{"date":453,"open":454,"high":407,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",27.92,27.9398,0.0079,0.03,1838,41,27.9565,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",27.88,27.9319,0.2273,0.82,605,19,27.8829,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",27.74,27.7004,27.7046,-0.0304,-0.11,566.963977,21,27.7222,{"date":481,"open":398,"high":398,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",27.735,-0.2313,-0.83,1727.9849,25,27.8352,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":476,"volume":493,"transactions":241,"vwap":494},"2026-08-14",28.02,27.9663,-0.0297,1058,28.0129,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":186,"vwap":503},"2026-08-13",28.04,27.99,27.996,0.0212,0.08,2327,27.9974,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":287,"vwap":511},"2026-08-12",27.9,27.9748,-0.0571,-0.2,1401.5279,27.9211,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",28.01,28.0319,27.97,0.0365,0.13,1803.1253,65,28.0228,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",27.9954,0.0127,0.05,41.035,18,27.9148,{"date":531,"open":532,"high":514,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":196,"vwap":537},"2026-08-07",27.89,27.9827,0.3024,1.09,1354,27.9541,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":520,"vwap":547},"2026-08-06",27.73,27.8,27.64,27.6803,-0.0113,-0.04,4728,27.6973,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":287,"vwap":556},"2026-08-05",27.67,27.6916,27.65,0.14,0.51,985,27.6781,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":178,"vwap":565},"2026-08-04",27.47,27.5516,27.39,0.2567,0.94,1744,27.4588,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":450,"vwap":575},"2026-08-03",27.265,27.3,27.259,27.2949,0.1124,0.41,1535,27.267,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":486,"vwap":583},"2026-07-31",27.025,27.1825,-0.4379,-1.59,1638,27.1257,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":268,"vwap":593},"2026-07-30",27.48,27.71,27.45,27.6204,0.0585,0.21,8970,27.5401,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",27.6006,27.625,27.53,27.5619,-0.1583,-0.57,1738.063725,23,27.5968,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":324,"vwap":613},"2026-07-28",27.68,27.7202,27.62,0.5903,2.18,8150,27.6738,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":468,"vwap":622},"2026-07-27",27.07,27.1299,27.065,0.3551,1.33,1245,27.0655,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":450,"vwap":631},"2026-07-24",26.72,26.845,26.7748,0.2828,1.07,3108,26.7991,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",26.545,26.59,26.49,26.492,-0.226,-0.85,4466,45,26.5628,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":194,"volume":648,"transactions":649,"vwap":650},"2026-07-22",26.85,26.718,0.0019,440,17,26.8133,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":157,"volume":655,"transactions":468,"vwap":656},"2026-07-21",26.7161,-0.0669,140.0998,26.757,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",26.82,27.445,26.7605,26.783,-0.1811,-0.67,1008,14,26.8624,{"date":669,"open":670,"high":578,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":241,"vwap":676},"2026-07-17",26.985,26.2,26.9641,-0.0272,-0.1,2969,26.9385,{"date":678,"open":318,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":178,"vwap":684},"2026-07-16",26.9913,26.883,0.1983,0.74,2148,26.9009,{"date":686,"open":687,"high":688,"low":262,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-15",26.76,26.89,26.793,0.1693,0.64,10539,62,26.7936,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":664,"volume":700,"transactions":701,"vwap":702},"2026-07-14",26.715,26.6237,-0.1809,1943,16,26.7158,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":450,"vwap":711},"2026-07-13",26.925,26.97,26.8046,-0.1894,-0.7,3900,26.9573,{"date":713,"open":706,"high":714,"low":715,"close":714,"change":716,"percent_change":573,"volume":717,"transactions":9,"vwap":714},"2026-07-10",26.994,26.94,0.109,2900,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":410,"volume":723,"transactions":9,"vwap":721},"2026-07-09",26.935,26.885,-0.047,200,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",26.86,26.932,-0.31,-1.14,600,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",27.49,26.16,27.242,-0.063,-0.23,900,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-06",27.25,27.305,27.22,-0.016,-0.06,8600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",27.34,27.37,27.26,27.321,0.431,1.6,8900,{"date":757,"open":758,"high":759,"low":721,"close":688,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":688},"2026-07-01",26.92,26.95,-0.037,-0.14,19100,{"date":764,"open":318,"high":765,"low":318,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",26.927,0.095,0.35,4900,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":717,"transactions":9,"vwap":772},"2026-06-29",26.67,26.832,0.28,1.05,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",26.585,26.54,26.552,0.067,0.25,4400,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":170,"transactions":9,"vwap":786},"2026-06-25",26.68,26.485,0.122,0.46,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":629,"volume":795,"transactions":9,"vwap":793},"2026-06-24",26.34,26.37,26.363,0.278,11600,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",26.23,26.084999,-0.068,-0.26,11800,{"date":804,"open":210,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",26.21,26.08,26.153,-0.272,-1.03,1200,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",26.35,26.44,26.425,0.1,0.38,3700,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",26.73,26.325,-0.281,-1.06,2400,{"date":827,"open":625,"high":625,"low":828,"close":828,"change":526,"percent_change":829,"volume":810,"transactions":9,"vwap":828},"2026-06-16",26.606,0.19,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",26.699,26.556,0.087,0.33,2100,{"date":838,"open":839,"high":636,"low":839,"close":840,"change":841,"percent_change":835,"volume":842,"transactions":9,"vwap":840},"2026-06-12",26.41,26.469,0.086,5500,{"date":844,"open":845,"high":839,"low":845,"close":846,"change":753,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-11",25.94,26.383,1.66,500,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",26.31,25.952,-0.318,-1.21,700,{"date":857,"open":229,"high":229,"low":190,"close":15,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":15},"2026-06-09",0.129,0.49,3000,{"date":862,"open":201,"high":201,"low":21,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",26.141,0.051,0.2,1300,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":266,"volume":872,"transactions":9,"vwap":870},"2026-06-05",26.305,26.09,-0.234,1700,{"date":874,"open":813,"high":875,"low":798,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",26.39,26.324,0.356,1.37,3500,{"date":881,"open":882,"high":870,"low":883,"close":884,"change":885,"percent_change":312,"volume":818,"transactions":9,"vwap":884},"2026-06-03",26.035,25.93,25.968,-0.134,{"date":887,"open":806,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",26.15,25.98,26.102,0.061,0.23,2600,{"date":895,"open":883,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":866,"transactions":9,"vwap":898},"2026-06-01",26.14,25.89,26.041,-0.097,-0.37,{"date":902,"open":805,"high":791,"low":903,"close":903,"change":904,"percent_change":905,"volume":855,"transactions":9,"vwap":903},"2026-05-29",26.138,0.023,0.09,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":441,"volume":912,"transactions":9,"vwap":910},"2026-05-28",26,26.178,26.115,0.089,2200,{"date":914,"open":870,"high":870,"low":915,"close":916,"change":917,"percent_change":918,"volume":825,"transactions":9,"vwap":916},"2026-05-27",25.95,26.025999,0.183,0.71,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":457,"percent_change":386,"volume":924,"transactions":9,"vwap":923},"2026-05-26",25.85,25.88,25.843,800,{"date":926,"open":889,"high":889,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",25.813,-0.113,-0.44,3400,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-21",25.68,25.926,0.096,0.37,1100,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":730,"transactions":9,"vwap":941},"2026-05-20",25.6,25.83,25.455,0.363,1.43,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-19",25.69,25.467,-0.154,-0.6,1500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":879,"transactions":9,"vwap":957},"2026-05-18",25.65,25.66,25.46,25.621,0.274,1.08,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-15",25.48,25.52,25.347,-0.236,-0.92,2000,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":338,"volume":860,"transactions":9,"vwap":972},"2026-05-14",25.58,25.74,25.583,0.127,{"date":975,"open":962,"high":962,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",25.39,25.456,-0.191,-0.74,2500,{"date":982,"open":983,"high":933,"low":983,"close":984,"change":985,"percent_change":986,"volume":782,"transactions":9,"vwap":984},"2026-05-12",25.49,25.647,0.166,0.65,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":710,"transactions":9,"vwap":990},"2026-05-11",25.56,25.481,-0.129,-0.5,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":417,"percent_change":417,"volume":998,"transactions":9,"vwap":996},"2026-05-08",25.57,25.61,25.55,9100,{"date":1000,"open":915,"high":915,"low":1001,"close":996,"change":1002,"percent_change":131,"volume":1003,"transactions":9,"vwap":996},"2026-05-07",25.59,-0.393,1400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1003,"transactions":9,"vwap":1009},"2026-05-06",25.97,26.059999,25.96,26.0030003,0.561,2.21,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1015},"2026-05-05",25.3,25.442,25.28,0.352,1.4,1800,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",25.37,25.08,25.09,-0.362,-1.42,3200,{"date":1029,"open":989,"high":955,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-01",25.44,25.452,-0.018,-0.07,3100,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",25.21,25.47,0.312,1.24,5800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":854,"volume":855,"transactions":9,"vwap":1045},"2026-04-29",25.26,25.158,-0.307,{"date":1048,"open":983,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-28",25.5,25.435,25.465,-0.215,-0.84,3600,{"date":1056,"open":921,"high":921,"low":933,"close":933,"change":1057,"percent_change":601,"volume":782,"transactions":9,"vwap":933},"2026-04-27",-0.147,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":829,"percent_change":682,"volume":746,"transactions":9,"vwap":1063},"2026-04-24",25.73,25.84,25.72,25.827,{"date":1065,"open":1066,"high":1067,"low":1022,"close":1068,"change":1069,"percent_change":18,"volume":980,"transactions":9,"vwap":1068},"2026-04-23",25.81,25.82,25.637,-0.119,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":553,"volume":937,"transactions":9,"vwap":1073},"2026-04-22",25.75,25.756,0.035,{"date":1076,"open":921,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-21",25.979,25.721,-0.444,-1.7,1600,{"date":1083,"open":1084,"high":1084,"low":910,"close":1085,"change":1086,"percent_change":1087,"volume":1019,"transactions":9,"vwap":1085},"2026-04-20",26.19,26.165,-0.139,-0.53,{"date":1089,"open":183,"high":247,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-17",26.304,0.566,2.2,7800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":664,"volume":1100,"transactions":9,"vwap":1098},"2026-04-16",25.87,25.9,25.738,-0.174,5000,{"date":1102,"open":1066,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-04-15",25.912,25.8,-0.049,-0.19,6200,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1019,"transactions":9,"vwap":1111},"2026-04-14",26.030001,25.961,0.177,0.69,{"date":1115,"open":1001,"high":1116,"low":983,"close":1116,"change":1117,"percent_change":1118,"volume":836,"transactions":9,"vwap":1116},"2026-04-13",25.784,0.228,0.89,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":170,"transactions":9,"vwap":1123},"2026-04-10",25.655,25.71,25.556,-0.042,-0.16,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":476,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-09",25.54,25.7,25.598,-0.43,4200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-08",25.748,25.76,25.645,25.708,0.858,3.45,4500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":674,"volume":1149,"transactions":9,"vwap":1147},"2026-04-07",24.83,24.91,24.685,24.85,-0.026,6000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":554,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",24.855,24.99,24.77,24.876,0.126,4600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1069,"percent_change":101,"volume":1019,"transactions":9,"vwap":1163},"2026-04-02",24.87,24.88,24.663,24.75,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-01",23.84,25.17,23.83,24.869,0.213,0.86,98100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-03-31",24.38,24.656,24.34,0.571,2.37,7000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-30",24.11,24.21,24.084999,0.143,0.6,3300,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":848,"transactions":9,"vwap":1192},"2026-03-27",24.12,23.942,-0.303,-1.25,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1080,"volume":1180,"transactions":9,"vwap":1199},"2026-03-26",24.535,24.6,24.245,-0.419,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1019,"transactions":9,"vwap":1204},"2026-03-25",24.76,24.664,0.155,0.63,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":425,"volume":1157,"transactions":9,"vwap":1211},"2026-03-24",24.51,24.475,24.509,-0.161,{"date":1214,"open":1215,"high":1145,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",24.9,24.46,24.67,0.423,1.74,5600,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",24.53,24.247,-0.581,-2.34,5100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":232,"percent_change":116,"volume":1233,"transactions":9,"vwap":1231},"2026-03-19",24.72,24.828,24.59,2300,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":709,"percent_change":1238,"volume":810,"transactions":9,"vwap":1237},"2026-03-18",25.215,24.858,-2.74,{"date":1240,"open":1129,"high":1129,"low":1241,"close":1242,"change":1243,"percent_change":410,"volume":1157,"transactions":9,"vwap":1242},"2026-03-17",25.554,25.558,-0.044,{"date":1245,"open":1001,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-16",25.64,25.41,25.602,0.414,1.64,7200,{"date":1253,"open":1254,"high":1038,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-13",25.426,25.188,-0.156,-0.62,5700,{"date":1260,"open":1261,"high":1247,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1132,"transactions":9,"vwap":1262},"2026-03-12",25.35,25.344,-0.336,-1.31,{"date":1266,"open":1267,"high":1060,"low":1267,"close":933,"change":1268,"percent_change":1269,"volume":1081,"transactions":9,"vwap":933},"2026-03-11",25.625,-0.023,-0.09,{"date":1271,"open":1129,"high":1272,"low":1001,"close":1272,"change":1273,"percent_change":96,"volume":924,"transactions":9,"vwap":1272},"2026-03-10",25.703,-0.077,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":893,"transactions":9,"vwap":1277},"2026-03-09",25.333,25.78,25.31,0.15,0.59,{"date":1282,"open":996,"high":1283,"low":996,"close":1283,"change":1284,"percent_change":266,"volume":967,"transactions":9,"vwap":1283},"2026-03-06",25.63,-0.231,{"date":1286,"open":870,"high":870,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-05",25.714,25.861,-0.459,-1.74,21100,{"date":1293,"open":1294,"high":201,"low":1294,"close":201,"change":1279,"percent_change":1295,"volume":836,"transactions":9,"vwap":201},"2026-03-04",26.26,0.57,{"date":1297,"open":1072,"high":1298,"low":1129,"close":1298,"change":1299,"percent_change":126,"volume":1003,"transactions":9,"vwap":1298},"2026-03-03",26.17,-0.584,{"date":1301,"open":625,"high":1302,"low":625,"close":1302,"change":1303,"percent_change":1304,"volume":872,"transactions":9,"vwap":1302},"2026-03-02",26.754,-0.357,-1.32,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":717,"transactions":9,"vwap":1309},"2026-02-27",26.87,27.13,27.111,-0.013,-0.05,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1003,"transactions":9,"vwap":1315},"2026-02-26",27.030001,27.124,0.114,0.42,{"date":1319,"open":318,"high":1320,"low":318,"close":299,"change":899,"percent_change":1321,"volume":912,"transactions":9,"vwap":299},"2026-02-25",27.040001,-0.36,{"date":1323,"open":1324,"high":1325,"low":616,"close":1326,"change":1327,"percent_change":1328,"volume":866,"transactions":9,"vwap":1326},"2026-02-24",27.09,27.11,27.107,0.208,0.77,{"date":1330,"open":1331,"high":299,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1233,"transactions":9,"vwap":1332},"2026-02-23",26.989,26.899,-0.183,-0.68,{"date":1336,"open":1320,"high":1308,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",27.02,27.082001,0.257,0.96,2700,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-19",26.769,26.825,-0.004,-0.01,1900,{"date":1350,"open":1351,"high":1351,"low":310,"close":1352,"change":787,"percent_change":788,"volume":170,"transactions":9,"vwap":1352},"2026-02-18",26.914,26.829,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":892,"volume":710,"transactions":9,"vwap":1356},"2026-02-17",26.494,26.707,0.062,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":774,"volume":848,"transactions":9,"vwap":1361},"2026-02-13",26.575,26.645,0.276,{"date":1364,"open":1365,"high":778,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1003,"transactions":9,"vwap":1366},"2026-02-12",26.43,26.369,-0.392,-1.46,{"date":1370,"open":821,"high":343,"low":697,"close":1371,"change":1372,"percent_change":1373,"volume":717,"transactions":9,"vwap":1371},"2026-02-11",26.761,-0.102,-0.38,{"date":1375,"open":1345,"high":1376,"low":1345,"close":1376,"change":256,"percent_change":573,"volume":1081,"transactions":9,"vwap":1376},"2026-02-10",26.863,{"date":1378,"open":282,"high":343,"low":282,"close":1379,"change":1380,"percent_change":1381,"volume":1220,"transactions":9,"vwap":1379},"2026-02-09",26.753,0.097,0.36,{"date":1383,"open":1384,"high":771,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-06",26.61,26.656,0.413,1.57,9800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":170,"transactions":9,"vwap":1393},"2026-02-05",26.386,26.442,26.243,-0.256,-0.97,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1279,"percent_change":1295,"volume":710,"transactions":9,"vwap":1400},"2026-02-04",26.48,26.665,26.499,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1027,"transactions":9,"vwap":1405},"2026-02-03",26.51,26.52,26.349,-0.462,-1.72,{"date":1409,"open":1410,"high":1411,"low":262,"close":1411,"change":1412,"percent_change":1187,"volume":848,"transactions":9,"vwap":1411},"2026-02-02",26.785,26.811,0.159,{"date":1414,"open":1415,"high":1415,"low":1416,"close":292,"change":1417,"percent_change":601,"volume":1418,"transactions":9,"vwap":292},"2026-01-30",26.81,26.62,-0.153,3800,{"date":1420,"open":636,"high":726,"low":636,"close":1421,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":1421},"2026-01-29",26.805,{"date":1423,"open":1424,"high":1425,"low":821,"close":1426,"change":1427,"percent_change":824,"volume":1428,"transactions":9,"vwap":1426},"2026-01-28",26.83,27.0079994,26.868,-0.288,5300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":841,"percent_change":1435,"volume":879,"transactions":9,"vwap":1434},"2026-01-27",27.103,27.189,27.059999,27.156,0.32,{"date":1437,"open":1438,"high":1324,"low":1438,"close":616,"change":1439,"percent_change":682,"volume":1440,"transactions":9,"vwap":616},"2026-01-26",26.96,0.199,5200,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":563,"volume":818,"transactions":9,"vwap":1444},"2026-01-23",26.613,26.871,0.251,{"date":1447,"open":778,"high":785,"low":778,"close":1416,"change":1448,"percent_change":1449,"volume":866,"transactions":9,"vwap":1416},"2026-01-22",-0.035,-0.13,{"date":1451,"open":228,"high":246,"low":1452,"close":246,"change":1453,"percent_change":378,"volume":866,"transactions":9,"vwap":246},"2026-01-21",26.385,0.194,{"date":1455,"open":218,"high":262,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":836,"transactions":9,"vwap":1456},"2026-01-20",26.461,-0.467,-1.73,{"date":1460,"open":1461,"high":299,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1107,"transactions":9,"vwap":1462},"2026-01-16",26.855,26.928,0.141,0.53,{"date":1466,"open":282,"high":758,"low":282,"close":1467,"change":1468,"percent_change":1469,"volume":710,"transactions":9,"vwap":1467},"2026-01-15",26.787,0.063,0.24,{"date":1471,"open":343,"high":343,"low":1472,"close":1473,"change":744,"percent_change":745,"volume":1100,"transactions":9,"vwap":1473},"2026-01-14",26.633,26.724,{"date":1475,"open":1415,"high":1415,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1341,"transactions":9,"vwap":1476},"2026-01-13",26.74,-0.202,-0.75,{"date":1480,"open":706,"high":706,"low":688,"close":1481,"change":1279,"percent_change":285,"volume":951,"transactions":9,"vwap":1481},"2026-01-12",26.942,{"date":1483,"open":697,"high":1415,"low":697,"close":1484,"change":1339,"percent_change":1485,"volume":738,"transactions":9,"vwap":1484},"2026-01-09",26.792,0.97,{"date":1487,"open":228,"high":1416,"low":1488,"close":1488,"change":1489,"percent_change":1435,"volume":1490,"transactions":9,"vwap":1488},"2026-01-08",26.535,0.085,12700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1081,"transactions":9,"vwap":1495},"2026-01-07",26.5,26.57,26.45,-0.257,-0.96,{"date":1499,"open":1500,"high":1356,"low":1500,"close":1356,"change":1501,"percent_change":1502,"volume":717,"transactions":9,"vwap":1356},"2026-01-06",26.531,0.138,0.52,{"date":1504,"open":792,"high":1384,"low":792,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-05",26.569,0.347,1.32,4800,{"date":1510,"open":201,"high":201,"low":209,"close":1511,"change":1186,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-02",26.222,0.55,6600,{"date":1515,"open":1516,"high":1298,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":967,"transactions":9,"vwap":1517},"2025-12-31",26.112,26.079,-0.076,-0.29,{"date":1521,"open":1298,"high":1294,"low":1522,"close":1522,"change":1523,"percent_change":1334,"volume":866,"transactions":9,"vwap":1522},"2025-12-30",26.155,-0.179,{"date":1525,"open":805,"high":1526,"low":805,"close":1527,"change":674,"percent_change":1373,"volume":860,"transactions":9,"vwap":1527},"2025-12-29",26.36,26.334,{"date":1529,"open":1530,"high":1531,"low":792,"close":1531,"change":1532,"percent_change":1533,"volume":855,"transactions":9,"vwap":1531},"2025-12-26",26.408,26.434,0.104,0.39,{"date":1535,"open":1536,"high":1536,"low":191,"close":191,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":191},"2025-12-24",26.333,0.047,0.18,400,{"date":1541,"open":805,"high":1542,"low":805,"close":1542,"change":1543,"percent_change":1381,"volume":924,"transactions":9,"vwap":1542},"2025-12-23",26.283,0.093,{"date":1545,"open":806,"high":1546,"low":806,"close":1084,"change":1347,"percent_change":545,"volume":1547,"transactions":9,"vwap":1084},"2025-12-22",26.29,9500,{"date":1549,"open":888,"high":200,"low":896,"close":671,"change":1550,"percent_change":1551,"volume":782,"transactions":9,"vwap":671},"2025-12-19",0.079,0.3,{"date":1553,"open":806,"high":671,"low":1007,"close":1554,"change":591,"percent_change":1555,"volume":1180,"transactions":9,"vwap":1554},"2025-12-18",26.121,0.81,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":979,"volume":866,"transactions":9,"vwap":1559},"2025-12-17",26.040001,25.911,-0.193,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":761,"volume":893,"transactions":9,"vwap":1566},"2025-12-16",26.087999,26.169,26.07,26.104,-0.036,{"date":1569,"open":734,"high":1570,"low":1565,"close":896,"change":1532,"percent_change":1571,"volume":1572,"transactions":9,"vwap":896},"2025-12-15",26.24,0.4,31100,{"date":1574,"open":1566,"high":1566,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-12",26.035999,-0.111,-0.42,21700,{"date":1580,"open":210,"high":1084,"low":1565,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-11",26.147,0.158,0.61,8700,{"date":1586,"open":1096,"high":210,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-10",25.79,25.989,0.195,0.76,4300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":818,"transactions":9,"vwap":1596},"2025-12-09",25.91,25.92,25.794,-0.142,-0.55,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1567,"percent_change":761,"volume":836,"transactions":9,"vwap":1602},"2025-12-08",26.01,25.936,{"date":1604,"open":910,"high":209,"low":1605,"close":1605,"change":238,"percent_change":1519,"volume":1107,"transactions":9,"vwap":1605},"2025-12-05",25.972,{"date":1607,"open":210,"high":734,"low":1608,"close":1608,"change":1609,"percent_change":1321,"volume":836,"transactions":9,"vwap":1608},"2025-12-04",26.047001,-0.093,{"date":1611,"open":1007,"high":896,"low":1612,"close":896,"change":1613,"percent_change":83,"volume":1003,"transactions":9,"vwap":896},"2025-12-03",26.049999,0.237,{"date":1615,"open":1061,"high":1008,"low":1061,"close":1616,"change":1617,"percent_change":417,"volume":1041,"transactions":9,"vwap":1616},"2025-12-02",25.903,0.001,{"date":1619,"open":889,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":111,"volume":951,"transactions":9,"vwap":1621},"2025-12-01",25.99,25.902,-0.084,{"date":1624,"open":921,"high":888,"low":921,"close":1625,"change":1626,"percent_change":1627,"volume":723,"transactions":9,"vwap":1625},"2025-11-28",25.986,0.041,0.16,{"date":1629,"open":1630,"high":1601,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1081,"transactions":9,"vwap":1631},"2025-11-26",25.835,25.945,0.174,0.68,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":872,"transactions":9,"vwap":1637},"2025-11-25",25.592,25.771,0.328,1.29,{"date":1641,"open":1261,"high":1642,"low":1261,"close":1643,"change":1644,"percent_change":346,"volume":998,"transactions":9,"vwap":1643},"2025-11-24",25.53,25.443,-0.087,{"date":1646,"open":1647,"high":1642,"low":1648,"close":1642,"change":1649,"percent_change":944,"volume":1539,"transactions":9,"vwap":1642},"2025-11-21",25.383,25.38,0.359,{"date":1651,"open":933,"high":933,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1188,"transactions":9,"vwap":1652},"2025-11-20",25.171,-0.249,-0.98,{"date":1656,"open":983,"high":983,"low":976,"close":1657,"change":1069,"percent_change":1658,"volume":951,"transactions":9,"vwap":1657},"2025-11-19",25.42,-0.47,{"date":1660,"open":1642,"high":1246,"low":956,"close":1661,"change":1310,"percent_change":1311,"volume":730,"transactions":9,"vwap":1661},"2025-11-18",25.539,{"date":1663,"open":1587,"high":1587,"low":1664,"close":1665,"change":1666,"percent_change":61,"volume":967,"transactions":9,"vwap":1665},"2025-11-17",25.537,25.552,-0.334,{"date":1668,"open":1595,"high":1595,"low":1096,"close":1669,"change":1269,"percent_change":145,"volume":1670,"transactions":9,"vwap":1669},"2025-11-14",25.886,4700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":709,"volume":1539,"transactions":9,"vwap":1675},"2025-11-13",26.105,26.179,25.976,-0.184,{"date":1678,"open":1679,"high":1679,"low":734,"close":734,"change":417,"percent_change":417,"volume":848,"transactions":9,"vwap":734},"2025-11-12",26.25,{"date":1681,"open":671,"high":671,"low":734,"close":734,"change":1682,"percent_change":1683,"volume":1081,"transactions":9,"vwap":734},"2025-11-11",0.125,0.48,{"date":1685,"open":1006,"high":882,"low":1587,"close":882,"change":1686,"percent_change":1687,"volume":1054,"transactions":9,"vwap":882},"2025-11-10",0.139,0.54,{"date":1689,"open":1066,"high":1690,"low":947,"close":1690,"change":1691,"percent_change":386,"volume":1692,"transactions":9,"vwap":1690},"2025-11-07",25.896,0.031,14000,{"date":1694,"open":1630,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-06",25.915,25.77,25.865,-0.187,-0.72,5400,{"date":1702,"open":1703,"high":896,"low":1006,"close":1704,"change":1705,"percent_change":1502,"volume":1100,"transactions":9,"vwap":1704},"2025-11-05",26.02,26.052,0.136,{"date":1707,"open":1007,"high":1007,"low":1708,"close":1708,"change":238,"percent_change":1519,"volume":810,"transactions":9,"vwap":1708},"2025-11-04",25.916,{"date":1710,"open":889,"high":1711,"low":883,"close":1711,"change":417,"percent_change":417,"volume":860,"transactions":9,"vwap":1711},"2025-11-03",25.991,{"date":1713,"open":908,"high":908,"low":897,"close":1711,"change":1714,"percent_change":1715,"volume":1019,"transactions":9,"vwap":1711},"2025-10-31",0.016,0.06,{"date":1717,"open":908,"high":210,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":810,"transactions":9,"vwap":1718},"2025-10-30",25.975,-0.117,-0.45,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":723,"transactions":9,"vwap":1724},"2025-10-29",26.38,26.091999,-0.474,-1.78,{"date":1728,"open":625,"high":625,"low":1729,"close":1729,"change":991,"percent_change":101,"volume":924,"transactions":9,"vwap":1729},"2025-10-28",26.566,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1435,"volume":855,"transactions":9,"vwap":1734},"2025-10-27",26.697,26.77,26.695,0.084,{"date":1737,"open":1738,"high":262,"low":1739,"close":1739,"change":1740,"percent_change":410,"volume":1132,"transactions":9,"vwap":1739},"2025-10-24",26.7,26.611,-0.046,{"date":1742,"open":785,"high":785,"low":1743,"close":1744,"change":1745,"percent_change":302,"volume":924,"transactions":9,"vwap":1744},"2025-10-23",26.65,26.657,0.076,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1627,"volume":866,"transactions":9,"vwap":1750},"2025-10-22",26.78,26.579,26.581,0.042,{"date":1753,"open":778,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1033,"volume":738,"transactions":9,"vwap":1755},"2025-10-21",26.593,26.539,-0.019,{"date":1758,"open":635,"high":635,"low":247,"close":1759,"change":1550,"percent_change":1551,"volume":872,"transactions":9,"vwap":1759},"2025-10-20",26.558,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1571,"volume":866,"transactions":9,"vwap":1763},"2025-10-17",26.46,26.479,26.381,0.105,{"date":1767,"open":247,"high":1494,"low":201,"close":1768,"change":1769,"percent_change":1715,"volume":1054,"transactions":9,"vwap":1768},"2025-10-16",26.374,0.017,{"date":1771,"open":636,"high":636,"low":1772,"close":1772,"change":1773,"percent_change":1347,"volume":855,"transactions":9,"vwap":1772},"2025-10-15",26.357,-0.003,{"date":1775,"open":13,"high":1526,"low":209,"close":1526,"change":1776,"percent_change":573,"volume":866,"transactions":9,"vwap":1526},"2025-10-14",0.108,{"date":1778,"open":888,"high":1546,"low":888,"close":1779,"change":1780,"percent_change":563,"volume":1781,"transactions":9,"vwap":1779},"2025-10-13",26.252,0.244,300,{"date":1783,"open":1294,"high":1294,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1418,"transactions":9,"vwap":1784},"2025-10-10",26.0079994,-0.381,-1.44,{"date":1788,"open":1404,"high":1404,"low":791,"close":1789,"change":1496,"percent_change":1497,"volume":937,"transactions":9,"vwap":1789},"2025-10-09",26.389,{"date":1791,"open":1743,"high":821,"low":218,"close":1792,"change":1793,"percent_change":1512,"volume":893,"transactions":9,"vwap":1792},"2025-10-08",26.646,0.147,{"date":1795,"open":1743,"high":1743,"low":1400,"close":1400,"change":1796,"percent_change":1654,"volume":937,"transactions":9,"vwap":1400},"2025-10-07",-0.261,{"date":1798,"open":263,"high":343,"low":785,"close":687,"change":1799,"percent_change":157,"volume":1003,"transactions":9,"vwap":687},"2025-10-06",-0.066,{"date":1801,"open":1802,"high":1803,"low":625,"close":1804,"change":1805,"percent_change":518,"volume":1806,"transactions":9,"vwap":1804},"2025-10-03",26.835,26.84,26.826,0.036,7100,{"date":1808,"open":1748,"high":263,"low":282,"close":263,"change":553,"percent_change":1464,"volume":1188,"transactions":9,"vwap":263},"2025-10-02",{"date":1810,"open":635,"high":687,"low":635,"close":1743,"change":1811,"percent_change":691,"volume":1812,"transactions":9,"vwap":1743},"2025-10-01",0.17,4000,{"date":1814,"open":791,"high":1398,"low":791,"close":1398,"change":1815,"percent_change":169,"volume":893,"transactions":9,"vwap":1398},"2025-09-30",0.261,{"date":1817,"open":1818,"high":15,"low":1554,"close":1819,"change":1686,"percent_change":1464,"volume":1508,"transactions":9,"vwap":1819},"2025-09-29",26.205,26.219,{"date":1821,"open":1612,"high":806,"low":1612,"close":806,"change":1780,"percent_change":563,"volume":1822,"transactions":9,"vwap":806},"2025-09-26",8500,{"date":1824,"open":1825,"high":1826,"low":1066,"close":1827,"change":737,"percent_change":212,"volume":738,"transactions":9,"vwap":1827},"2025-09-25",25.877,25.905,25.836,{"date":1829,"open":805,"high":798,"low":1830,"close":1830,"change":1831,"percent_change":929,"volume":1591,"transactions":9,"vwap":1830},"2025-09-24",26.066,-0.116,{"date":1833,"open":1834,"high":191,"low":1835,"close":1835,"change":1836,"percent_change":1106,"volume":1591,"transactions":9,"vwap":1835},"2025-09-23",26.3,26.182,-0.051,{"date":1838,"open":671,"high":851,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1188,"transactions":9,"vwap":1840},"2025-09-22",26.145,26.233,0.005,0.02,{"date":1844,"open":1845,"high":1845,"low":671,"close":1846,"change":1847,"percent_change":1848,"volume":930,"transactions":9,"vwap":1846},"2025-09-19",26.278,26.228,-0.155,-0.59,{"date":1850,"open":875,"high":875,"low":1723,"close":846,"change":1851,"percent_change":767,"volume":872,"transactions":9,"vwap":846},"2025-09-18",0.091,{"date":1853,"open":1452,"high":1854,"low":15,"close":1855,"change":1856,"percent_change":1658,"volume":1508,"transactions":9,"vwap":1855},"2025-09-17",26.415,26.292,-0.125,{"date":1858,"open":1526,"high":1859,"low":1679,"close":1859,"change":1860,"percent_change":1861,"volume":170,"transactions":9,"vwap":1859},"2025-09-16",26.417,-0.048,-0.18,{"date":1863,"open":814,"high":1864,"low":814,"close":1865,"change":1866,"percent_change":501,"volume":937,"transactions":9,"vwap":1865},"2025-09-15",26.482,26.465,0.022,{"date":1868,"open":1869,"high":1869,"low":813,"close":1870,"change":1719,"percent_change":929,"volume":1871,"transactions":9,"vwap":1870},"2025-09-12",26.528,26.443,758800,{"date":1873,"open":1874,"high":218,"low":1874,"close":218,"change":448,"percent_change":1875,"volume":1812,"transactions":9,"vwap":218},"2025-09-11",26.432,1.72,{"date":1877,"open":209,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1257,"volume":1881,"transactions":9,"vwap":1879},"2025-09-10",26.229,26.11,-0.164,1502600,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":96,"volume":1886,"transactions":9,"vwap":1884},"2025-09-09",26.274,-0.08,100,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1687,"volume":1886,"transactions":9,"vwap":1889},"2025-09-08",26.354,0.142,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":553,"percent_change":1687,"volume":1886,"transactions":9,"vwap":1893},"2025-09-05",26.212,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":554,"volume":417,"transactions":9,"vwap":1896},"2025-09-04",26.072001,0.132,{"date":1899,"open":922,"high":845,"low":922,"close":845,"change":1900,"percent_change":788,"volume":1781,"transactions":9,"vwap":845},"2025-09-03",0.118,{"date":1902,"open":941,"high":941,"low":1903,"close":1903,"change":1496,"percent_change":1904,"volume":1886,"transactions":9,"vwap":1903},"2025-09-02",25.822,-0.99,{"date":1906,"open":1517,"high":1517,"low":1517,"close":1517,"change":1907,"percent_change":18,"volume":1886,"transactions":9,"vwap":1517},"2025-08-29",-0.121,{"date":1909,"open":671,"high":671,"low":671,"close":671,"change":1910,"percent_change":476,"volume":417,"transactions":9,"vwap":671},"2025-08-28",-0.029,{"date":1912,"open":1878,"high":1878,"low":1878,"close":1878,"change":1913,"percent_change":501,"volume":417,"transactions":9,"vwap":1878},"2025-08-27",0.021,{"date":1915,"open":1298,"high":1916,"low":1298,"close":1916,"change":1917,"percent_change":33,"volume":1886,"transactions":9,"vwap":1916},"2025-08-26",26.208,-0.058,{"date":1919,"open":1723,"high":1723,"low":1920,"close":1920,"change":1921,"percent_change":484,"volume":1886,"transactions":9,"vwap":1920},"2025-08-25",26.266,-0.221,{"date":1923,"open":636,"high":636,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":723,"transactions":9,"vwap":1924},"2025-08-22",26.487,0.309,1.18,{"date":1928,"open":671,"high":671,"low":909,"close":909,"change":1929,"percent_change":1930,"volume":723,"transactions":9,"vwap":909},"2025-08-21",-0.166,-0.63,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1346,"percent_change":140,"volume":937,"transactions":9,"vwap":1934},"2025-08-20",26.311,26.344,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":904,"percent_change":905,"volume":417,"transactions":9,"vwap":1937},"2025-08-19",26.348,{"date":1939,"open":1940,"high":822,"low":1940,"close":822,"change":1941,"percent_change":865,"volume":1539,"transactions":9,"vwap":822},"2025-08-18",26.285,0.052,{"date":1943,"open":190,"high":1944,"low":190,"close":1944,"change":904,"percent_change":905,"volume":1886,"transactions":9,"vwap":1944},"2025-08-15",26.273,{"date":1946,"open":1679,"high":1679,"low":1679,"close":1679,"change":194,"percent_change":1947,"volume":1886,"transactions":9,"vwap":1679},"2025-08-14",0.04,{"date":1949,"open":1570,"high":1570,"low":1570,"close":1570,"change":1950,"percent_change":1951,"volume":1886,"transactions":9,"vwap":1570},"2025-08-13",0.161,0.62,{"date":1953,"open":1517,"high":1517,"low":1517,"close":1517,"change":1954,"percent_change":1583,"volume":417,"transactions":9,"vwap":1517},"2025-08-12",0.157,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1478,"volume":1886,"transactions":9,"vwap":1957},"2025-08-11",25.922,-0.196,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":545,"volume":1886,"transactions":9,"vwap":1961},"2025-08-08",26.118,-0.011,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1638,"percent_change":1966,"volume":1886,"transactions":9,"vwap":1965},"2025-08-07",26.129,1.27,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":834,"percent_change":441,"volume":1886,"transactions":9,"vwap":1969},"2025-08-06",25.801,{"date":1971,"open":1287,"high":1287,"low":1287,"close":1287,"change":904,"percent_change":905,"volume":1886,"transactions":9,"vwap":1287},"2025-08-05",{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":944,"volume":1886,"transactions":9,"vwap":1974},"2025-08-04",25.691,0.361,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1885,"percent_change":728,"volume":1886,"transactions":9,"vwap":1978},"2025-08-01",25.33,{"date":1980,"open":1030,"high":1030,"low":1247,"close":1247,"change":1796,"percent_change":1981,"volume":1886,"transactions":9,"vwap":1247},"2025-07-31",-1.02,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":979,"volume":1886,"transactions":9,"vwap":1984},"2025-07-30",25.671,-0.192,{"date":1987,"open":1594,"high":1594,"low":1988,"close":1988,"change":1989,"percent_change":1715,"volume":1100,"transactions":9,"vwap":1988},"2025-07-29",25.863,0.015,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1886,"transactions":9,"vwap":1992},"2025-07-28",25.848,-0.451,-1.71,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1448,"percent_change":1449,"volume":1886,"transactions":9,"vwap":1997},"2025-07-25",26.299,{"date":1999,"open":1527,"high":1527,"low":1527,"close":1527,"change":2000,"percent_change":1053,"volume":1886,"transactions":9,"vwap":1527},"2025-07-24",-0.223,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1886,"transactions":9,"vwap":2003},"2025-07-23",26.557,0.211,0.8,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":554,"volume":1886,"transactions":9,"vwap":2008},"2025-07-22",26.346,0.133,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":145,"volume":1886,"transactions":9,"vwap":2012},"2025-07-21",26.213,-0.091,{"date":2015,"open":1090,"high":1090,"low":1090,"close":1090,"change":800,"percent_change":801,"volume":1886,"transactions":9,"vwap":1090},"2025-07-18",{"date":2017,"open":1834,"high":2018,"low":1834,"close":2018,"change":2019,"percent_change":-6,"volume":937,"transactions":9,"vwap":2018},"2025-07-17",26.372,-0.001,{"date":2021,"open":875,"high":875,"low":2022,"close":2022,"change":1156,"percent_change":1683,"volume":170,"transactions":9,"vwap":2022},"2025-07-16",26.373,{"date":2024,"open":1546,"high":1546,"low":2025,"close":2025,"change":1523,"percent_change":1334,"volume":730,"transactions":9,"vwap":2025},"2025-07-15",26.247,{"date":2027,"open":1495,"high":1495,"low":2028,"close":2028,"change":745,"percent_change":737,"volume":848,"transactions":9,"vwap":2028},"2025-07-14",26.426,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":737,"percent_change":2032,"volume":417,"transactions":9,"vwap":2031},"2025-07-11",26.486,-0.86,{"date":2034,"open":245,"high":2035,"low":245,"close":2035,"change":1962,"percent_change":545,"volume":1886,"transactions":9,"vwap":2035},"2025-07-10",26.716,{"date":2037,"open":227,"high":263,"low":227,"close":2038,"change":716,"percent_change":573,"volume":2039,"transactions":9,"vwap":2038},"2025-07-09",26.727,2800,{"date":2041,"open":1416,"high":1416,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-08",26.618,0.113,0.43,374000,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1069,"percent_change":1720,"volume":1886,"transactions":9,"vwap":2049},"2025-07-07",26.53,26.505,{"date":2051,"open":291,"high":2052,"low":1416,"close":2053,"change":2054,"percent_change":816,"volume":2055,"transactions":9,"vwap":2053},"2025-07-03",26.69,26.624,0.026,12600,{"date":2057,"open":635,"high":228,"low":2058,"close":2059,"change":2060,"percent_change":526,"volume":924,"transactions":9,"vwap":2059},"2025-07-02",26.576,26.598,0.014,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1658,"volume":1886,"transactions":9,"vwap":2063},"2025-07-01",26.584,-0.126,{"date":2066,"open":1403,"high":262,"low":1403,"close":262,"change":2067,"percent_change":2068,"volume":1886,"transactions":9,"vwap":262},"2025-06-30",0.221,0.83,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":917,"percent_change":2072,"volume":1886,"transactions":9,"vwap":2071},"2025-06-27",26.489,0.7,{"date":2074,"open":805,"high":201,"low":805,"close":2075,"change":2076,"percent_change":563,"volume":848,"transactions":9,"vwap":2075},"2025-06-26",26.306,0.245,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":885,"percent_change":312,"volume":1886,"transactions":9,"vwap":2079},"2025-06-25",26.061001,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":1362,"percent_change":2083,"volume":1886,"transactions":9,"vwap":2082},"2025-06-24",26.195,1.06,{"date":2085,"open":1283,"high":2086,"low":1283,"close":2086,"change":917,"percent_change":918,"volume":1886,"transactions":9,"vwap":2086},"2025-06-23",25.919,{"date":2088,"open":1096,"high":1096,"low":1122,"close":2089,"change":2090,"percent_change":1478,"volume":893,"transactions":9,"vwap":2089},"2025-06-20",25.736,-0.195,{"date":2092,"open":1612,"high":1612,"low":2093,"close":2093,"change":1989,"percent_change":1715,"volume":1539,"transactions":9,"vwap":2093},"2025-06-18",25.931,{"date":2095,"open":1565,"high":1565,"low":1708,"close":1708,"change":2096,"percent_change":2097,"volume":1781,"transactions":9,"vwap":1708},"2025-06-17",-0.264,-1.01,{"date":2099,"open":805,"high":805,"low":209,"close":209,"change":858,"percent_change":338,"volume":1781,"transactions":9,"vwap":209},"2025-06-16",{"date":2101,"open":209,"high":209,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1886,"transactions":9,"vwap":2102},"2025-06-13",26.051001,-0.337,-1.28,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":682,"volume":1886,"transactions":9,"vwap":2108},"2025-06-12",26.42,26.388,0.193,{"date":2111,"open":13,"high":13,"low":2082,"close":2082,"change":2112,"percent_change":111,"volume":723,"transactions":9,"vwap":2082},"2025-06-11",-0.083,{"date":2114,"open":1679,"high":1845,"low":1679,"close":1845,"change":1691,"percent_change":386,"volume":723,"transactions":9,"vwap":1845},"2025-06-10",{"date":2116,"open":1679,"high":1294,"low":2025,"close":2025,"change":928,"percent_change":1131,"volume":723,"transactions":9,"vwap":2025},"2025-06-09",{"date":2118,"open":813,"high":792,"low":813,"close":1526,"change":457,"percent_change":256,"volume":738,"transactions":9,"vwap":1526},"2025-06-06",{"date":2120,"open":1723,"high":1723,"low":191,"close":191,"change":2121,"percent_change":157,"volume":723,"transactions":9,"vwap":191},"2025-06-05",-0.065,{"date":2123,"open":229,"high":229,"low":2124,"close":2124,"change":1327,"percent_change":2125,"volume":170,"transactions":9,"vwap":2124},"2025-06-04",26.395,0.79,{"date":2127,"open":1007,"high":2128,"low":1007,"close":2128,"change":744,"percent_change":745,"volume":1886,"transactions":9,"vwap":2128},"2025-06-03",26.187,{"date":2130,"open":1298,"high":2131,"low":190,"close":2131,"change":1851,"percent_change":767,"volume":730,"transactions":9,"vwap":2131},"2025-06-02",26.203,{"date":2133,"open":1007,"high":1516,"low":1110,"close":1516,"change":2134,"percent_change":476,"volume":1781,"transactions":9,"vwap":1516},"2025-05-30",-0.028,{"date":2136,"open":1558,"high":896,"low":1558,"close":896,"change":1842,"percent_change":501,"volume":1539,"transactions":9,"vwap":896},"2025-05-29",{"date":2138,"open":1839,"high":671,"low":2139,"close":2139,"change":2140,"percent_change":1981,"volume":1100,"transactions":9,"vwap":2139},"2025-05-28",26.12,-0.27,{"date":2142,"open":814,"high":814,"low":875,"close":875,"change":2143,"percent_change":2144,"volume":810,"transactions":9,"vwap":875},"2025-05-27",0.327,1.25,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":194,"volume":723,"transactions":9,"vwap":2148},"2025-05-23",26.159,26.063,0.002,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2079,"change":2154,"percent_change":1538,"volume":730,"transactions":9,"vwap":2079},"2025-05-22",26.089001,26.028,0.046,{"date":2156,"open":1298,"high":1298,"low":2157,"close":2157,"change":2158,"percent_change":601,"volume":1539,"transactions":9,"vwap":2157},"2025-05-21",26.014999,-0.149,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":865,"volume":1886,"transactions":9,"vwap":2161},"2025-05-20",26.164,0.053,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":68,"volume":1886,"transactions":9,"vwap":2165},"2025-05-19",26.111,0.121,{"date":2168,"open":1620,"high":1620,"low":1620,"close":1620,"change":2169,"percent_change":2170,"volume":1886,"transactions":9,"vwap":1620},"2025-05-16",0.187,0.72,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":1886,"transactions":9,"vwap":2173},"2025-05-15",25.803,0.296,1.16,{"date":2177,"open":1642,"high":989,"low":983,"close":2178,"change":2179,"percent_change":1257,"volume":782,"transactions":9,"vwap":2178},"2025-05-14",25.507,-0.159,{"date":2181,"open":2182,"high":1129,"low":2183,"close":2183,"change":2043,"percent_change":2184,"volume":1418,"transactions":9,"vwap":2183},"2025-05-13",25.673,25.666,0.44,{"date":2186,"open":1247,"high":2187,"low":1247,"close":2187,"change":2188,"percent_change":302,"volume":1886,"transactions":9,"vwap":2187},"2025-05-12",25.553,0.073,{"date":2190,"open":2191,"high":1128,"low":962,"close":962,"change":674,"percent_change":370,"volume":1019,"transactions":9,"vwap":962},"2025-05-09",25.51,{"date":2193,"open":1129,"high":1136,"low":970,"close":970,"change":1885,"percent_change":728,"volume":730,"transactions":9,"vwap":970},"2025-05-08",{"date":2195,"open":1122,"high":1122,"low":955,"close":955,"change":116,"percent_change":1658,"volume":1539,"transactions":9,"vwap":955},"2025-05-07",{"date":2197,"open":1136,"high":1277,"low":1136,"close":1277,"change":1449,"percent_change":992,"volume":1781,"transactions":9,"vwap":1277},"2025-05-06",{"date":2199,"open":1594,"high":1594,"low":1594,"close":1594,"change":904,"percent_change":905,"volume":848,"transactions":9,"vwap":1594},"2025-05-05",{"date":2201,"open":941,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2205,"volume":825,"transactions":9,"vwap":2202},"2025-05-02",25.887,25.815,0.487,1.92,{"date":2207,"open":1247,"high":1030,"low":2208,"close":2209,"change":2210,"percent_change":1720,"volume":2211,"transactions":9,"vwap":2209},"2025-05-01",25.355,25.4,-0.114,16100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":2218,"volume":825,"transactions":9,"vwap":2215},"2025-04-30",25.27,25.514,25.23,0.234,0.93,{"date":2220,"open":2216,"high":1014,"low":2216,"close":1016,"change":67,"percent_change":773,"volume":1141,"transactions":9,"vwap":1016},"2025-04-29",{"date":2222,"open":2223,"high":1037,"low":1023,"close":1037,"change":865,"percent_change":2005,"volume":768,"transactions":9,"vwap":1037},"2025-04-28",25.13,{"date":175,"open":1145,"high":2225,"low":2226,"close":2227,"change":816,"percent_change":1571,"volume":2228,"transactions":9,"vwap":2227},25.030001,24.84,25.01,6400]