[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMLP":3,"homepage-market-summary":29,"stock-historical-TMLP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMLP","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},"Tortoise MLP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.3303,2.32,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.85,27.88,27.65,28.619,-0.769,-2.69,5004.138001,31.08,24.882,4423.564973070707,47.9,198,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4424,875865.864668,10.74,"2025-12-23",[180,183,190,198,206,213,222,230,237,247,256,264,275,284,294,304,313,324,333,340,349,357,364,372,378,387,397,404,413,420,429,438,445,451,459,466,475,484,493,501,508,518,528,535,543,549,557,565,574,582,591,600,608,616,623,632,640,649,656,664,672,681,690,698,705,713,719,726,733,739,747,755,763,769,775,781,788,795,802,809,815,823,831,839,846,853,859,866,874,881,888,895,901,908,915,922,928,935,942,950,955,961,966,972,976,979,984,992,999,1004,1012,1019,1026,1033,1040,1046,1052,1058,1064,1071,1079,1085,1093,1097,1104,1110,1118,1124,1132,1138,1145,1151,1158,1163,1167,1174,1180,1186,1194,1197,1204,1209,1215,1220,1226,1231,1235,1240,1246,1251,1255,1260,1264,1270,1274,1280,1284,1290,1298,1305,1312,1318,1324,1329,1334,1341,1347,1353,1360,1364,1370,1376,1383,1390,1397,1403,1409,1416,1420,1424,1430,1434,1440,1443,1446,1452,1457,1464,1472,1477,1482,1488,1494,1498,1504,1509,1514,1520],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},89,27.748,{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.2438,0.86,38.0864,22,28.5343,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",28.3752,0.2193,0.78,56.4204,29,28.3924,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",28.1559,0.1859,0.66,81.4204,26,28.0417,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":110,"volume":210,"transactions":211,"vwap":212},"2026-10-01",27.97,0.2856,539.3634,32,27.9549,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",27.78,27.6844,-0.1706,-0.61,1196.1194,34,27.7792,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":196,"vwap":229},"2026-09-29",28,27.855,-0.4183,-1.48,721.2994,27.9303,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":149,"volume":235,"transactions":204,"vwap":236},"2026-09-28",28.35,28.2733,-0.0999,462.1204,28.3399,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",28.53,28.25,28.3732,-0.2299,-0.8,686.3464,45,28.4364,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",28.7599,28.6031,-0.7524,-2.56,948.943,48,28.7365,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":196,"vwap":263},"2026-09-23",29.59,29.3555,-0.1771,-0.6,717.1204,29.4903,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",29.66,29.91,29.52,29.5326,-0.3587,-1.2,658.2874,33,29.647,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",30.02,29.8913,-0.1852,-0.62,159.1794,25,30.0023,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",30.16,30.1855,30.0765,-0.1181,-0.39,28439.7804,52,30.1666,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",30.17,30.24,30.1946,0.1544,0.51,771.1304,46,30.1885,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",30.21,30.0402,-0.3759,-1.24,404.9464,35,30.152,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",30.39,30.505,30.37,30.4161,-0.0519,-0.17,13125.3974,39,30.3818,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":273,"vwap":332},"2026-09-14",30.6,30.85,30.468,-0.3051,-0.99,1445.7734,30.6723,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":45,"volume":338,"transactions":273,"vwap":339},"2026-09-11",30.76,30.7731,-0.0639,346.1524,30.7616,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":311,"vwap":348},"2026-09-10",30.835,30.8401,30.837,-0.1398,-0.45,1017.1204,30.8577,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",30.9768,0.0592,0.19,28.1204,20,30.9985,{"date":358,"open":24,"high":24,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":254,"vwap":363},"2026-09-08",30.9176,0.2172,0.71,1000.5192,30.9741,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":224,"vwap":371},"2026-09-04",30.52,30.7004,0.0157,0.05,1220.3623,30.615,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":243,"volume":376,"transactions":355,"vwap":377},"2026-09-03",30.6847,-0.2462,68.4353,30.8653,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",30.97,30.9309,0.0314,0.1,19788.2423,223,30.9413,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",30.84,30.8995,30.79,0.0927,0.3,1639.6813,49,30.823,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":282,"vwap":403},"2026-08-31",30.8068,0.3214,1.05,226.7413,30.6493,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":156,"volume":410,"transactions":411,"vwap":412},"2026-08-28",30.56,30.565,30.4854,-0.0731,12658.4353,65,30.5136,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":369,"volume":417,"transactions":418,"vwap":419},"2026-08-27",30.5585,0.0144,95.6443,41,30.4897,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":401,"volume":426,"transactions":427,"vwap":428},"2026-08-26",30.57,30.535,30.5441,0.317,1189.4353,37,30.5443,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":196,"vwap":437},"2026-08-25",30.2,30.2399,30.2271,0.1121,0.37,1614.8353,30.2342,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":282,"vwap":444},"2026-08-24",30.115,-0.055,-0.18,88.1853,30.1374,{"date":446,"open":447,"high":296,"low":447,"close":296,"change":448,"percent_change":149,"volume":449,"transactions":224,"vwap":450},"2026-08-21",30.06,-0.1057,553.6853,30.1615,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":220,"vwap":458},"2026-08-20",30.27,30.2757,0.0513,0.17,321.942163,30.2849,{"date":460,"open":431,"high":317,"low":431,"close":461,"change":462,"percent_change":149,"volume":463,"transactions":464,"vwap":465},"2026-08-19",30.2244,-0.1056,458.2623,30,30.276,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",30.46,30.33,0.12,0.4,547.0583,24,30.365,{"date":476,"open":477,"high":477,"low":478,"close":306,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",30.3,30.105,-0.0264,-0.09,7920.4353,60,30.1736,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":224,"vwap":492},"2026-08-14",30.15,30.2364,30.04,0.4164,1.4,474.5803,30.1065,{"date":494,"open":267,"high":267,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",29.82,-0.2283,-0.76,567.105404,31,29.8676,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":499,"vwap":507},"2026-08-12",30.0483,0.2279,0.76,106.0993,29.9661,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",29.75,29.88,29.8204,0.1003,0.34,1868.4353,27,29.7993,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",29.58,29.7201,29.56,0.4006,1.37,2070.4353,36,29.6227,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":516,"vwap":534},"2026-08-07",29.3195,-0.2582,-0.87,319.0293,29.4684,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":196,"vwap":542},"2026-08-06",29.5,29.5777,0.388,1.33,879.4353,29.5114,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":532,"volume":547,"transactions":516,"vwap":548},"2026-08-05",29.1897,-0.2576,85.2163,29.2261,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",29.4473,0.0323,0.11,44.4353,19,29.3378,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":100,"percent_change":562,"volume":563,"transactions":204,"vwap":564},"2026-08-03",29.48,29.49,29.415,-1.01,421.4353,29.4763,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":464,"vwap":573},"2026-07-31",29.38,29.715,29.36,0.325,1.11,2247.4353,29.567,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":282,"vwap":581},"2026-07-30",29.34,29.39,0.1274,0.44,504.7173,29.3357,{"date":583,"open":584,"high":258,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",29.525,29.2626,0.0531,0.18,1524.1913,43,29.5558,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":220,"vwap":599},"2026-07-28",29.17,29.2095,29.15,0.2354,0.81,1393.8723,29.1752,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",28.9741,-0.3559,-1.21,31.4353,17,29.1626,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",29.33,0.0064,0.02,65.4353,14,29.4697,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":553,"volume":620,"transactions":621,"vwap":622},"2026-07-23",29.3236,0.0333,81.4353,18,29.3506,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":473,"vwap":631},"2026-07-22",29.2,29.31,29.2903,0.3267,1.13,433.4353,29.24,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":322,"vwap":639},"2026-07-21",28.91,28.9636,0.0221,0.08,2112.767,28.9203,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":188,"vwap":648},"2026-07-20",28.81,28.98,28.9415,0.1965,0.68,456.767,28.9189,{"date":650,"open":651,"high":196,"low":652,"close":652,"change":653,"percent_change":115,"volume":654,"transactions":282,"vwap":655},"2026-07-17",28.94,28.745,-0.0924,690.767,28.9161,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":516,"vwap":663},"2026-07-16",28.89,28.8374,0.4574,1.61,1136.767,28.8724,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":309,"volume":669,"transactions":670,"vwap":671},"2026-07-15",28.57,28.38,-0.3557,1012.52,38,28.4602,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":220,"vwap":680},"2026-07-14",28.9,28.71,28.7357,0.0659,0.23,684.704,28.7574,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":311,"vwap":689},"2026-07-13",28.49,28.6698,28.4899,0.5768,2.05,1919.242,28.5471,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",28.66,28.08,28.093,-0.208,-0.73,800,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",28.47,28.301,-0.242,-0.85,600,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":708},"2026-07-08",28.43,28.543,28.28,0.255,0.9,2500,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",28.288,0.643,2.33,100,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-06",27.86,27.645,-0.08,-0.29,500,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",27.57,27.725,0.185,0.67,3100,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":346,"volume":738,"transactions":9,"vwap":736},"2026-07-01",27.56,27.54,-0.124,400,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",27.68,27.75,27.664,0.071,0.26,2200,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",27.64,27.52,27.593,-0.019,-0.07,17700,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-26",27.48,27.612,27.47,0.095,0.35,4300,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":704,"transactions":9,"vwap":766},"2026-06-25",27.59,27.517,-0.063,-0.23,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":173,"transactions":9,"vwap":772},"2026-06-24",28.01,27.58,-0.729,-2.58,{"date":776,"open":17,"high":777,"low":17,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",28.309,0.502,1.81,20500,{"date":782,"open":783,"high":17,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-22",27.71,27.807,0.136,0.49,10900,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",27.275,27.671,-0.119,-0.43,7200,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":712,"transactions":9,"vwap":799},"2026-06-17",27.755,27.8,27.79,-0.027,-0.1,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":80,"volume":808,"transactions":9,"vwap":806},"2026-06-16",27.915,27.81,27.817,-0.222,3000,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":130,"volume":814,"transactions":9,"vwap":812},"2026-06-15",28.5,28.039,-0.626,15100,{"date":816,"open":817,"high":818,"low":666,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-12",28.73,28.84,28.665,-0.185,-0.64,7400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":746,"transactions":9,"vwap":828},"2026-06-11",29.145,29.18,28.82,28.85,-0.348,-1.19,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",29.059999,29.26,29.198,0.415,1.44,12400,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":166,"volume":845,"transactions":9,"vwap":843},"2026-06-09",28.97,28.78,28.783,-0.2,2400,{"date":847,"open":833,"high":848,"low":841,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",29.12,28.983,0.003,0.01,6000,{"date":854,"open":855,"high":856,"low":643,"close":643,"change":857,"percent_change":858,"volume":738,"transactions":9,"vwap":643},"2026-06-05",29.11,29.21,-0.302,-1.03,{"date":860,"open":841,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-04",29.282,28.96,0.412,1.43,6800,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",26.9,29.14,28.87,-0.095,-0.33,2800,{"date":875,"open":876,"high":196,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-02",28.95,28.965,0.275,0.96,1800,{"date":882,"open":883,"high":642,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",28.34,28.69,0.327,1.15,3600,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-29",28.575,28.363,-0.317,-1.11,1300,{"date":896,"open":818,"high":818,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-28",28.68,-0.154,-0.53,900,{"date":902,"open":903,"high":631,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-27",29.045,28.834,-0.524,-1.78,700,{"date":909,"open":910,"high":910,"low":576,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",29.855,29.358,-0.542,-1.81,12600,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":738,"transactions":9,"vwap":919},"2026-05-22",29.78,29.93,29.9,0.112,0.38,{"date":923,"open":918,"high":924,"low":925,"close":926,"change":927,"percent_change":320,"volume":704,"transactions":9,"vwap":926},"2026-05-21",29.98,29.76,29.788,-0.052,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":892,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-20",30.14,29.77,29.84,-1.05,1600,{"date":936,"open":932,"high":286,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-19",29.83,30.157,0.237,0.79,2700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":678,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-18",29.68,29.96,29.665,29.92,0.77,13100,{"date":951,"open":266,"high":952,"low":266,"close":952,"change":953,"percent_change":361,"volume":954,"transactions":9,"vwap":952},"2026-05-15",29.69,0.21,300,{"date":956,"open":957,"high":559,"low":957,"close":559,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":559},"2026-05-14",29.28,0.42,1.45,3700,{"date":962,"open":963,"high":833,"low":674,"close":833,"change":964,"percent_change":965,"volume":873,"transactions":9,"vwap":833},"2026-05-13",29.030001,-0.014,-0.05,{"date":967,"open":674,"high":968,"low":674,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-12",29.073999,0.272,0.94,3300,{"date":973,"open":683,"high":974,"low":683,"close":974,"change":975,"percent_change":87,"volume":697,"transactions":9,"vwap":974},"2026-05-11",28.802,0.259,{"date":977,"open":675,"high":675,"low":708,"close":708,"change":978,"percent_change":768,"volume":900,"transactions":9,"vwap":708},"2026-05-08",-0.067,{"date":980,"open":224,"high":981,"low":224,"close":981,"change":982,"percent_change":983,"volume":880,"transactions":9,"vwap":981},"2026-05-07",28.61,0.253,0.89,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",28.92,28.26,28.357,-0.666,-2.29,12200,{"date":993,"open":994,"high":995,"low":643,"close":996,"change":997,"percent_change":998,"volume":173,"transactions":9,"vwap":996},"2026-05-05",28.99,29.13,29.023001,-0.047,-0.16,{"date":1000,"open":870,"high":1001,"low":870,"close":1001,"change":1002,"percent_change":1003,"volume":704,"transactions":9,"vwap":1001},"2026-05-04",29.07,0.187,0.65,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-01",29.01,28.79,28.883,-0.182,-0.63,1400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-30",28.88,29.065001,0.505,1.77,15500,{"date":1020,"open":811,"high":666,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-29",28.475,28.56,0.351,1.24,6200,{"date":1027,"open":224,"high":1028,"low":224,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-28",28.21,28.209,0.449,1.62,36500,{"date":1034,"open":1035,"high":1035,"low":742,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-27",27.93,27.76,0.085,0.31,1500,{"date":1041,"open":1042,"high":1043,"low":728,"close":1044,"change":1045,"percent_change":480,"volume":746,"transactions":9,"vwap":1044},"2026-04-24",27.61,27.69,27.675,-0.025,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":921,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",27.7,27.695,0.104,2300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":186,"volume":746,"transactions":9,"vwap":1055},"2026-04-22",27.53,27.596,27.49,0.236,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":725,"transactions":9,"vwap":1061},"2026-04-21",27.16,27.36,0.15,0.55,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":746,"transactions":9,"vwap":1068},"2026-04-20",27.33,27.34,27.21,0.015,0.06,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",27.37,26.99,27.195,-0.275,-1,3500,{"date":1080,"open":1044,"high":1044,"low":1081,"close":759,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":759},"2026-04-16",27.4,0.162,0.59,10200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":115,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",27.43,27.45,27.3,27.308,-0.087,8100,{"date":1094,"open":1095,"high":1095,"low":1066,"close":1096,"change":724,"percent_change":933,"volume":1078,"transactions":9,"vwap":1096},"2026-04-14",27.44,27.395,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":873,"transactions":9,"vwap":1101},"2026-04-13",28.02,28.040001,27.685,-0.359,-1.28,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":120,"volume":1039,"transactions":9,"vwap":1108},"2026-04-10",28.13,27.96,28.044001,-0.034,{"date":1111,"open":1112,"high":1022,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-09",28.37,28.059999,28.077999,-0.14,-0.5,2600,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":173,"transactions":9,"vwap":1121},"2026-04-08",27.83,28.218,-0.192,-0.68,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":975,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-07",28.42,28.52,28.355,28.41,0.92,16900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":697,"transactions":9,"vwap":1135},"2026-04-06",28.07,28.151,0.036,0.13,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":894,"transactions":9,"vwap":1142},"2026-04-02",28.32,28.1,28.115,0.332,1.19,{"date":1146,"open":693,"high":693,"low":765,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",27.783,-0.357,-1.27,14300,{"date":1152,"open":884,"high":1153,"low":1113,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-31",28.7,28.14,-0.465,-1.63,4200,{"date":1159,"open":828,"high":828,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":880,"transactions":9,"vwap":1160},"2026-03-30",28.605,-0.267,-0.92,{"date":1164,"open":945,"high":945,"low":1165,"close":1165,"change":120,"percent_change":1166,"volume":762,"transactions":9,"vwap":1165},"2026-03-27",28.872,-0.41,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":604,"volume":1173,"transactions":9,"vwap":1171},"2026-03-26",29.1,28.8,28.992,-0.355,23700,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":746,"transactions":9,"vwap":1177},"2026-03-25",29.47,29.347,-0.153,-0.52,{"date":1181,"open":1182,"high":952,"low":537,"close":537,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":537},"2026-03-24",29.63,0.376,1.29,31100,{"date":1187,"open":1153,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-23",29.125,28.59,29.124,0.184,0.64,16000,{"date":1195,"open":995,"high":869,"low":651,"close":651,"change":1196,"percent_change":100,"volume":1157,"transactions":9,"vwap":651},"2026-03-20",-0.088,{"date":1198,"open":1001,"high":1001,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-19",29.02,29.028,0.435,1.52,18500,{"date":1205,"open":884,"high":675,"low":1206,"close":1207,"change":737,"percent_change":793,"volume":1208,"transactions":9,"vwap":1207},"2026-03-18",28.555,28.593,1100,{"date":1210,"open":1211,"high":674,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1208,"transactions":9,"vwap":1212},"2026-03-17",28.738,28.717,0.122,0.43,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1137,"percent_change":1219,"volume":1051,"transactions":9,"vwap":1218},"2026-03-16",28.525,28.595,0.46,{"date":1221,"open":1222,"high":1222,"low":667,"close":1223,"change":1224,"percent_change":1225,"volume":1039,"transactions":9,"vwap":1223},"2026-03-13",28.55,28.465,0.039,0.14,{"date":1227,"open":1228,"high":897,"low":1229,"close":1229,"change":1230,"percent_change":218,"volume":900,"transactions":9,"vwap":1229},"2026-03-12",28.625,28.426,-0.174,{"date":1232,"open":1128,"high":1233,"low":1128,"close":1233,"change":1038,"percent_change":1234,"volume":934,"transactions":9,"vwap":1233},"2026-03-11",28.6,1.1,{"date":1236,"open":707,"high":707,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":900,"transactions":9,"vwap":1237},"2026-03-10",28.29,-0.191,-0.67,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":907,"transactions":9,"vwap":1243},"2026-03-09",28.635,28.481,-0.159,-0.56,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":954,"transactions":9,"vwap":1248},"2026-03-06",28.64,-0.108,-0.38,{"date":1252,"open":1014,"high":1014,"low":897,"close":1253,"change":997,"percent_change":998,"volume":1254,"transactions":9,"vwap":1253},"2026-03-05",28.748,4600,{"date":1256,"open":1257,"high":1258,"low":897,"close":1258,"change":1259,"percent_change":144,"volume":1025,"transactions":9,"vwap":1258},"2026-03-04",28.74,28.795,-0.006,{"date":1261,"open":634,"high":634,"low":1153,"close":1262,"change":978,"percent_change":768,"volume":1263,"transactions":9,"vwap":1262},"2026-03-03",28.801,1200,{"date":1265,"open":1266,"high":870,"low":1266,"close":1267,"change":1268,"percent_change":629,"volume":1269,"transactions":9,"vwap":1267},"2026-03-02",28.761,28.868,0.322,5300,{"date":1271,"open":811,"high":890,"low":700,"close":1272,"change":383,"percent_change":761,"volume":1273,"transactions":9,"vwap":1272},"2026-02-27",28.546,3200,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1063,"volume":712,"transactions":9,"vwap":1278},"2026-02-26",28.3,28.523,28.446,0.156,{"date":1281,"open":1140,"high":1140,"low":693,"close":1237,"change":1282,"percent_change":1283,"volume":762,"transactions":9,"vwap":1237},"2026-02-25",-0.076,-0.27,{"date":1285,"open":1276,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":100,"volume":1289,"transactions":9,"vwap":1286},"2026-02-24",28.366,28.15,-0.086,44800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":637,"volume":1297,"transactions":9,"vwap":1295},"2026-02-23",28.48,28.645,28.33,28.452,0.024,15900,{"date":1299,"open":1140,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-02-20",28.428,28.24,0.165,0.58,1700,{"date":1306,"open":667,"high":667,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-19",28.23,28.263,-0.053,-0.19,9500,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":704,"transactions":9,"vwap":1315},"2026-02-18",28.45,28.316,0.077,0.27,{"date":1319,"open":1320,"high":1321,"low":224,"close":1322,"change":1323,"percent_change":1070,"volume":1078,"transactions":9,"vwap":1322},"2026-02-17",28.119,28.269,28.239,0.017,{"date":1325,"open":771,"high":1307,"low":771,"close":1326,"change":1327,"percent_change":1328,"volume":1269,"transactions":9,"vwap":1326},"2026-02-13",28.222,0.539,1.95,{"date":1330,"open":17,"high":208,"low":741,"close":1331,"change":1332,"percent_change":45,"volume":1333,"transactions":9,"vwap":1331},"2026-02-12",27.683,-0.059,9300,{"date":1335,"open":1336,"high":799,"low":1042,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-11",27.63,27.742,0.292,1.06,1900,{"date":1342,"open":1343,"high":1088,"low":1344,"close":1088,"change":1345,"percent_change":1346,"volume":954,"transactions":9,"vwap":1088},"2026-02-10",27.35,27.345,0.145,0.53,{"date":1348,"open":1349,"high":1067,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1208,"transactions":9,"vwap":1350},"2026-02-09",27.2,27.305,0.164,0.6,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1317,"volume":1359,"transactions":9,"vwap":1357},"2026-02-06",27.11,27.19,27.141,0.073,19500,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1224,"percent_change":1225,"volume":1039,"transactions":9,"vwap":1363},"2026-02-05",26.78,27.068001,{"date":1365,"open":1366,"high":1367,"low":1362,"close":1367,"change":1368,"percent_change":1369,"volume":900,"transactions":9,"vwap":1367},"2026-02-04",26.92,27.028999,0.154,0.57,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1340,"transactions":9,"vwap":1373},"2026-02-03",26.625,26.875,0.386,1.46,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":37,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-02",26.53,26.395,26.489,-0.82,6400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":105,"volume":1389,"transactions":9,"vwap":1386},"2026-01-30",26.66,26.709,26.42,-0.129,20300,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":894,"transactions":9,"vwap":1394},"2026-01-29",26.82,26.84,26.838,0.196,0.74,{"date":1398,"open":1399,"high":1385,"low":1399,"close":1400,"change":1401,"percent_change":194,"volume":1402,"transactions":9,"vwap":1400},"2026-01-28",26.55,26.642,0.207,2000,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":711,"volume":704,"transactions":9,"vwap":1407},"2026-01-27",26.32,26.44,26.435,0.235,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":724,"volume":1269,"transactions":9,"vwap":1414},"2026-01-26",26.29,26.31,26.19,26.2,-0.075,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":761,"volume":718,"transactions":9,"vwap":1418},"2026-01-23",26.275,0.092,{"date":1421,"open":1413,"high":1413,"low":1422,"close":1422,"change":1423,"percent_change":646,"volume":954,"transactions":9,"vwap":1422},"2026-01-22",26.183,0.176,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":300,"volume":900,"transactions":9,"vwap":1428},"2026-01-21",26.12,25.97,26.007,0.132,{"date":1431,"open":204,"high":204,"low":1432,"close":1432,"change":1433,"percent_change":125,"volume":894,"transactions":9,"vwap":1432},"2026-01-20",25.875,-0.151,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-16",26.025999,0.181,0.7,0,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":480,"percent_change":149,"volume":1439,"transactions":9,"vwap":1442},"2026-01-15",25.845,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":353,"percent_change":1396,"volume":1439,"transactions":9,"vwap":1445},"2026-01-14",25.935,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":490,"volume":1451,"transactions":9,"vwap":1449},"2026-01-13",25.63,25.745,0.355,200,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":383,"percent_change":471,"volume":1451,"transactions":9,"vwap":1456},"2026-01-12",25.42,25.36,25.39,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1263,"transactions":9,"vwap":1461},"2026-01-09",25.41,25.26,25.29,0.097,0.39,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1467},"2026-01-08",25.02,25.193,25.01,0.279,1.12,8400,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1137,"volume":954,"transactions":9,"vwap":1475},"2026-01-07",24.93,24.914,0.032,{"date":1478,"open":1479,"high":1479,"low":25,"close":25,"change":1480,"percent_change":1481,"volume":725,"transactions":9,"vwap":25},"2026-01-06",25.13,-0.372,-1.47,{"date":1483,"open":1484,"high":1485,"low":1479,"close":1486,"change":1309,"percent_change":45,"volume":1487,"transactions":9,"vwap":1486},"2026-01-05",25.23,25.3,25.254,4700,{"date":1489,"open":1490,"high":1459,"low":1490,"close":1491,"change":1279,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-02",25.19,25.307,0.62,78500,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1332,"percent_change":768,"volume":900,"transactions":9,"vwap":1497},"2025-12-31",25.07,25.151,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":920,"percent_change":1503,"volume":900,"transactions":9,"vwap":1502},"2025-12-30",25.159,25.22,25.21,0.45,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":120,"volume":704,"transactions":9,"vwap":1507},"2025-12-29",25.15,25.098,-0.0298,{"date":1510,"open":1479,"high":1479,"low":1511,"close":1511,"change":1512,"percent_change":480,"volume":1513,"transactions":9,"vwap":1511},"2025-12-26",25.1278,-0.0238,1493,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":851,"volume":1519,"transactions":9,"vwap":1517},"2025-12-24",25.1,25.1516,0.002,3702,{"date":178,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},25.16,25.17,25.14,25.1496,-0.0104,-0.04,9900]