[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNUK":3,"homepage-market-summary":23,"stock-historical-TNUK":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TNUK","2026-10-06",{"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 Nuclear Renaissance ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.2883,22.251,1.0373,4.66,130.2599,32.79,21.9636,1610.868846565,12.2,200,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-07",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":31,"is_up":32,"sparkline":54,"date":34},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":34},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":34},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":34},"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":32},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":32},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},1611,322173.769313,-6.47,"2025-12-18",[175,178,188,196,206,213,220,228,235,244,253,261,269,278,287,295,303,310,320,329,337,346,353,361,371,380,388,397,404,412,419,426,436,444,452,460,468,475,484,492,502,510,517,524,532,542,551,558,566,575,582,591,598,607,616,623,630,638,646,655,662,670,675,682,687,693,700,707,715,720,726,733,740,745,751,758,763,771,778,786,792,797,803,811,817,822,827,832,837,844,850,856,861,868,873,879,884,888,895,901,908,915,921,930,935,942,948,955,962,968,973,980,986,995,1000,1007,1013,1019,1027,1033,1039,1045,1049,1055,1061,1066,1075,1080,1087,1094,1102,1109,1115,1123,1128,1133,1137,1144,1150,1157,1162,1168,1173,1179,1186,1191,1197,1202,1208,1212,1218,1225,1230,1236,1241,1249,1256,1262,1269,1274,1281,1289,1295,1302,1308,1314,1322,1329,1338,1345,1352,1357,1363,1370,1378,1387,1393,1399,1405,1414,1420,1425,1431,1436,1440,1448,1453,1460,1464,1471,1478,1485,1491,1496,1502,1508,1513,1518,1525,1531],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},32,23.1856,{"date":179,"open":180,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",22.2001,22.35,22.2,0.216,0.98,665.2599,33,22.2426,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",22.035,-0.0059,-0.03,84.2599,31,22.0573,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",22.02,22.0409,22.01,0.0773,0.35,1786.3673,58,22.0105,{"date":207,"open":19,"high":19,"low":19,"close":19,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",-0.0645,-0.29,123.3959,35,22.0394,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":-6,"volume":217,"transactions":218,"vwap":219},"2026-09-29",22.0281,-0.0003,161.3899,39,22.0018,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",22.0284,-0.3701,-1.65,131.2799,34,22.0316,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":139,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.3985,-0.0038,110.2599,27,22.3479,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",22.43,22.4023,-0.4148,-1.82,400.2699,38,22.4324,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":186,"vwap":252},"2026-09-23",22.93,22.815,22.8171,-0.5475,-2.34,641.4509,22.9032,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":194,"vwap":260},"2026-09-22",23,23.3646,0.1222,0.53,376.691813,23.19,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",23.2424,0.4106,1.8,106.1199,28,22.7821,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",22.99,22.8318,-0.3964,-1.71,744.2599,90,22.9154,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":211,"vwap":286},"2026-09-17",23.17,23.28,23.2282,0.6332,2.8,1264.8689,23.2171,{"date":288,"open":289,"high":246,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":194,"vwap":294},"2026-09-16",22.87,22.595,-0.2383,-1.04,377.3729,22.8986,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",22.8333,-0.0612,-0.27,61.2609,26,22.7107,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":194,"vwap":309},"2026-09-14",22.8945,-0.7291,-3.09,148.7499,23.0183,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",23.74,23.8301,23.6236,-0.1615,-0.68,1334.2599,30,23.8155,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",23.84,23.7851,-0.7335,-2.99,2353.1389,24,23.8112,{"date":330,"open":233,"high":233,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",24.5186,-0.1824,-0.74,5183.2599,46,24.8015,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",24.25,24.701,0.4922,2.03,322.2599,18,24.2759,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":193,"transactions":351,"vwap":352},"2026-09-04",24.2088,0.2507,1.05,17,24.0134,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",23.9581,0.426,1.81,107.2599,21,23.885,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",23.39,23.5321,23.32,-0.0145,-0.06,2162.8472,51,23.4046,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":369,"vwap":379},"2026-09-01",23.5,23.6,23.5466,-0.1057,-0.45,3691.2599,23.5757,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":226,"vwap":387},"2026-08-31",23.63,23.6523,-0.3248,-1.35,398.2599,23.6006,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",24.3501,23.9771,-0.4729,-1.93,857.4989,47,24.1674,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":202,"volume":402,"transactions":186,"vwap":403},"2026-08-27",24.52,24.45,0.0849,445.8368,24.4715,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":351,"vwap":411},"2026-08-26",24.4,24.3651,0.1255,0.52,129.8368,24.4019,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":301,"vwap":418},"2026-08-25",24.2396,0.6478,2.75,143.8368,24.1525,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":176,"vwap":425},"2026-08-24",23.5918,-0.3182,-1.33,179.8368,23.6416,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",23.9,23.96,23.91,0.2828,1.2,919.5778,37,23.9091,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":226,"vwap":443},"2026-08-20",23.73,23.6272,-0.5795,-2.39,502.0448,23.6657,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":359,"vwap":451},"2026-08-19",23.965,24.2067,0.2839,1.19,470.8368,24.0824,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":267,"vwap":459},"2026-08-18",24.065,23.9228,-0.7136,-2.9,355.8368,24.0269,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",24.6364,-0.1362,-0.55,288.8298,29,24.6888,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":258,"volume":472,"transactions":473,"vwap":474},"2026-08-14",24.7726,0.1297,50.8368,16,24.7427,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":176,"vwap":483},"2026-08-13",24.86,24.5597,24.6429,-0.1536,-0.62,642.7788,24.6373,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":194,"vwap":491},"2026-08-12",25.18,24.7965,0.1732,0.7,382.8368,24.9987,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",24.84,24.54,24.6233,0.1472,0.6,4539.9248,56,24.6498,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-10",24.4761,-0.0767,-0.31,138.8368,25,24.6018,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":255,"vwap":516},"2026-08-07",24.5528,0.4422,1.83,38.2558,24.3109,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":161,"volume":522,"transactions":359,"vwap":523},"2026-08-06",24.46,24.1106,-0.1677,416.8368,24.3978,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":255,"vwap":531},"2026-08-05",24.53,24.2783,-0.214,-0.87,340.8368,24.5193,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",24.18,24.565,24.4923,0.6023,2.52,1483.8498,53,24.3486,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":318,"vwap":550},"2026-08-03",23.88,23.8901,23.89,0.7118,3.07,1875.8368,23.8801,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":344,"vwap":557},"2026-07-31",23.1782,-0.0191,-0.08,81.2688,22.8948,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":267,"vwap":565},"2026-07-30",23.0599,23.1973,0.9178,4.12,381.8368,23.0759,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",22.54,22.2795,-1.051,-4.5,1306.9688,50,22.5183,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":194,"vwap":581},"2026-07-28",23.3305,-0.5482,-2.3,233.8368,23.2125,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":176,"vwap":590},"2026-07-27",24.24,23.72,23.8787,0.1105,0.46,852.8368,24.1338,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":60,"volume":596,"transactions":359,"vwap":597},"2026-07-24",24.06,23.7682,-0.3113,922.8368,24.0666,{"date":599,"open":327,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":194,"vwap":606},"2026-07-23",24.12,23.98,24.0795,0.1049,0.44,1583.8368,24.0554,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":255,"vwap":615},"2026-07-22",23.92,24.005,23.9746,0.3817,1.62,983.8368,23.9316,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":537,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",23.5929,2.62,120.8368,20,23.1919,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":327,"vwap":629},"2026-07-20",22.9906,-0.1011,-0.44,220.8368,23.0795,{"date":631,"open":255,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":211,"vwap":637},"2026-07-17",23.0917,22.98,0.0175,0.08,1840.8368,22.995,{"date":639,"open":363,"high":363,"low":560,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-16",23.0742,-0.7528,-3.16,2597.4031,49,23.2186,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-15",24.05,23.827,-0.1265,-0.53,917.4031,42,24.079,{"date":656,"open":546,"high":657,"low":546,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":359,"vwap":661},"2026-07-14",23.9535,0.2473,1.04,221.4031,24.412,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":434,"vwap":669},"2026-07-13",24.02,23.7062,-0.6618,-2.72,1652.6661,23.818,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":498,"volume":674,"transactions":9,"vwap":672},"2026-07-10",24.368,0.145,100,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-09",24.36,24.223,0.232,0.97,400,{"date":683,"open":327,"high":327,"low":684,"close":684,"change":685,"percent_change":156,"volume":686,"transactions":9,"vwap":684},"2026-07-08",23.991,-0.059,700,{"date":688,"open":327,"high":689,"low":327,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",24.049999,-0.919,-3.68,600,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-06",24.97,24.969,0.494,2.02,300,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":692,"transactions":9,"vwap":704},"2026-07-02",24.81,25.11,24.475,0.039,0.16,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",24.75,24.88,24.436,-0.446,-1.79,1100,{"date":716,"open":327,"high":717,"low":327,"close":717,"change":718,"percent_change":719,"volume":699,"transactions":9,"vwap":717},"2026-06-30",24.882,0.152,0.61,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":89,"volume":725,"transactions":9,"vwap":723},"2026-06-29",25.030001,24.73,-0.192,900,{"date":727,"open":728,"high":508,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",24.79,24.922,-0.287,-1.14,800,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":168,"transactions":9,"vwap":737},"2026-06-25",25.29,25.185,25.209,-0.141,-0.56,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":60,"volume":692,"transactions":9,"vwap":743},"2026-06-24",25.5,25.35,-0.332,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":732,"transactions":9,"vwap":748},"2026-06-23",26.07,25.682,-0.424,-1.62,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-22",26.1,26.106,0.005,0.02,500,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":22,"transactions":9,"vwap":760},"2026-06-18",26.101,0.555,2.17,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",25.47,26.040001,25.546,-0.043,-0.17,3100,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",25.76,25.589,0.098,0.38,2600,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",25.49,25.63,25.491,0.8,3.24,2000,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":167,"volume":692,"transactions":9,"vwap":790},"2026-06-12",24.76,24.68,24.691,0.245,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":699,"transactions":9,"vwap":794},"2026-06-11",24.446,1.052,4.5,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":699,"transactions":9,"vwap":800},"2026-06-10",23.62,23.394,-0.857,-3.53,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-06-09",23.52,24.251,23.51,-0.402,-1.63,3000,{"date":812,"open":813,"high":508,"low":813,"close":814,"change":815,"percent_change":816,"volume":757,"transactions":9,"vwap":814},"2026-06-08",23.53,24.653,0.132,0.54,{"date":818,"open":508,"high":508,"low":819,"close":819,"change":820,"percent_change":821,"volume":681,"transactions":9,"vwap":819},"2026-06-05",24.521,-1.404,-5.42,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":22,"transactions":9,"vwap":824},"2026-06-04",25.925,0.047,0.18,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":757,"transactions":9,"vwap":829},"2026-06-03",25.878,-0.551,-2.08,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":681,"transactions":9,"vwap":834},"2026-06-02",26.429,0.543,2.1,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":744,"percent_change":843,"volume":168,"transactions":9,"vwap":842},"2026-06-01",25.85,25.97,25.685,25.886,-1.27,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":681,"transactions":9,"vwap":847},"2026-05-29",26.33,26.218,0.033,0.13,{"date":851,"open":301,"high":852,"low":301,"close":853,"change":854,"percent_change":855,"volume":692,"transactions":9,"vwap":853},"2026-05-28",26.2,26.185,0.127,0.49,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":22,"transactions":9,"vwap":858},"2026-05-27",26.058001,-0.416,-1.57,{"date":862,"open":839,"high":863,"low":839,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-26",26.71,26.474,0.628,2.43,1700,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":699,"transactions":9,"vwap":870},"2026-05-22",25.846,0.425,1.67,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":692,"transactions":9,"vwap":876},"2026-05-21",25.14,25.421,0.33,1.32,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":681,"transactions":9,"vwap":881},"2026-05-20",25.091,0.614,2.51,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":393,"volume":674,"transactions":9,"vwap":886},"2026-05-19",24.477,-0.482,{"date":889,"open":890,"high":890,"low":728,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-18",25.01,24.959,-0.296,-1.17,6800,{"date":896,"open":897,"high":780,"low":897,"close":898,"change":899,"percent_change":900,"volume":692,"transactions":9,"vwap":898},"2026-05-15",24.94,25.255,-0.994,-3.79,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":686,"transactions":9,"vwap":905},"2026-05-14",26.19,26.255,26.249,-0.124,-0.47,{"date":909,"open":910,"high":911,"low":753,"close":912,"change":913,"percent_change":914,"volume":757,"transactions":9,"vwap":912},"2026-05-13",26.23,26.485,26.373,-0.636,-2.35,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":681,"transactions":9,"vwap":918},"2026-05-12",27.15,27.0090008,-0.657,-2.37,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-11",27.52,27.74,27.21,27.666,0.158,0.57,1200,{"date":931,"open":924,"high":924,"low":932,"close":932,"change":933,"percent_change":934,"volume":686,"transactions":9,"vwap":932},"2026-05-08",27.508,-0.552,-1.97,{"date":936,"open":937,"high":937,"low":267,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-07",29.28,28.059999,-0.744,-2.58,5600,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":732,"transactions":9,"vwap":945},"2026-05-06",28.37,28.804,0.926,3.32,{"date":949,"open":944,"high":944,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-05",27.85,27.878,-0.252,-0.9,7500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":184,"volume":961,"transactions":9,"vwap":959},"2026-05-04",28.030001,28.36,28.13,0.274,7200,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":89,"volume":929,"transactions":9,"vwap":966},"2026-05-01",27.91,28.15,27.856,-0.216,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":674,"transactions":9,"vwap":970},"2026-04-30",28.072001,1.388,5.2,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":940,"volume":979,"transactions":9,"vwap":977},"2026-04-29",26.7,26.63,26.684,-0.708,1300,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":770,"transactions":9,"vwap":983},"2026-04-28",28.54,27.392,-0.831,-2.94,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-27",29.29,31.24,27.97,28.223,0.329,1.18,8200,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":699,"transactions":9,"vwap":997},"2026-04-24",27.894,0.086,0.31,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":929,"transactions":9,"vwap":1004},"2026-04-23",28.41,27.799,27.808,0.074,0.27,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":686,"transactions":9,"vwap":1010},"2026-04-22",27.45,27.734,0.941,3.51,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":681,"transactions":9,"vwap":1016},"2026-04-21",27.145,26.793,-0.889,-3.21,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-20",27.33,27.69,27.682,-0.199,-0.71,5800,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":686,"transactions":9,"vwap":1030},"2026-04-17",27.82,27.881,0.163,0.59,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":999,"volume":686,"transactions":9,"vwap":1037},"2026-04-16",27.64,27.94,27.718,0.087,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":992,"percent_change":1044,"volume":867,"transactions":9,"vwap":1043},"2026-04-15",27.822,27.56,27.631,1.21,{"date":1046,"open":976,"high":1047,"low":976,"close":1047,"change":1048,"percent_change":613,"volume":686,"transactions":9,"vwap":1047},"2026-04-14",27.302,0.435,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":168,"transactions":9,"vwap":1052},"2026-04-13",26.43,26.867,0.381,1.44,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":725,"transactions":9,"vwap":1058},"2026-04-10",26.73,26.486,0.131,0.5,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":674,"transactions":9,"vwap":1063},"2026-04-09",26.355,-0.357,-1.34,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-08",26.77,26.78,26.52,26.712,1.027,4,1600,{"date":1076,"open":1077,"high":841,"low":1077,"close":841,"change":1078,"percent_change":1079,"volume":681,"transactions":9,"vwap":841},"2026-04-07",25.43,-0.186,-0.72,{"date":1081,"open":1082,"high":1082,"low":839,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-06",26.42,25.871,-0.025,-0.1,1400,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":725,"transactions":9,"vwap":1091},"2026-04-02",25.32,25.96,25.896,-0.034,-0.13,{"date":1095,"open":1096,"high":1097,"low":1077,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-01",26.09,26.225,25.93,0.487,1.91,2200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":732,"transactions":9,"vwap":1105},"2026-03-31",24.93,25.443,24.89,0.905,3.69,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":757,"transactions":9,"vwap":1112},"2026-03-30",24.95,24.538,-0.75,-2.97,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1118},"2026-03-27",25.22,25.288,25.2,-0.193,-0.76,1500,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":674,"transactions":9,"vwap":1125},"2026-03-26",25.481,-0.849,-3.22,{"date":1129,"open":1130,"high":1130,"low":846,"close":846,"change":1131,"percent_change":1132,"volume":699,"transactions":9,"vwap":846},"2026-03-25",26.5,0.448,1.73,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":776,"volume":22,"transactions":9,"vwap":1135},"2026-03-24",25.882,0.099,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":882,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-23",26.035,26.16,25.783,2.44,2400,{"date":1145,"open":301,"high":301,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-20",25.169,-1.509,-5.66,1800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":686,"transactions":9,"vwap":1153},"2026-03-19",26.37,26.678,26.3,-0.092,-0.34,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1068,"change":1161,"percent_change":756,"volume":714,"transactions":9,"vwap":1068},"2026-03-18",27.4,26.725,0.006,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":699,"transactions":9,"vwap":1165},"2026-03-17",26.69,26.764,0.23,0.87,{"date":1169,"open":1082,"high":1170,"low":1082,"close":1170,"change":1171,"percent_change":1172,"volume":757,"transactions":9,"vwap":1170},"2026-03-16",26.534,0.481,1.85,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1086,"transactions":9,"vwap":1176},"2026-03-13",27.1,26.052999,-0.459,-1.73,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1149,"transactions":9,"vwap":1183},"2026-03-12",26.26,26.68,26.512,-0.218,-0.82,{"date":1187,"open":1188,"high":1057,"low":1188,"close":1057,"change":1189,"percent_change":1190,"volume":725,"transactions":9,"vwap":1057},"2026-03-11",26.605,-0.453,-1.67,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":168,"transactions":9,"vwap":1194},"2026-03-10",27.425,27.183,0.051,0.19,{"date":1198,"open":301,"high":1199,"low":301,"close":1199,"change":1200,"percent_change":1201,"volume":725,"transactions":9,"vwap":1199},"2026-03-09",27.132,0.865,3.29,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":686,"transactions":9,"vwap":1205},"2026-03-06",26.315,26.267,-0.513,-1.92,{"date":1209,"open":1069,"high":1069,"low":1069,"close":1069,"change":1210,"percent_change":1211,"volume":681,"transactions":9,"vwap":1069},"2026-03-05",-0.582,-2.13,{"date":1213,"open":233,"high":1214,"low":233,"close":1215,"change":1216,"percent_change":1217,"volume":714,"transactions":9,"vwap":1215},"2026-03-04",27.54,27.362,0.03,0.11,{"date":1219,"open":1130,"high":1220,"low":1130,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-03",27.455,27.332,-1.123,-3.95,2300,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1100,"volume":1149,"transactions":9,"vwap":1228},"2026-03-02",27.96,28.455,0.532,{"date":1231,"open":990,"high":990,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1143,"transactions":9,"vwap":1233},"2026-02-27",27.75,27.923,-0.205,-0.73,{"date":1237,"open":267,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":555,"volume":725,"transactions":9,"vwap":1238},"2026-02-26",28.128,27.76,-0.023,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-25",27.84,28.23,28.151,0.269,0.96,3600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":979,"transactions":9,"vwap":1252},"2026-02-24",27.325,27.882,27.14,0.634,2.33,{"date":1257,"open":1214,"high":1214,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":168,"transactions":9,"vwap":1259},"2026-02-23",27.07,27.248,-0.595,-2.14,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1086,"transactions":9,"vwap":1265},"2026-02-20",27.8,27.843,27.59,0.012,0.04,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":960,"percent_change":1273,"volume":732,"transactions":9,"vwap":1272},"2026-02-19",27.37,27.831,0.99,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":706,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-18",27.92,27.46,27.557,0.58,1900,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-17",27.094999,27.47,27.397,0.184,0.68,3900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":725,"transactions":9,"vwap":1292},"2026-02-13",27.29,27.213,0.296,1.1,{"date":1296,"open":1297,"high":1297,"low":1164,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-12",27.79,26.917,-0.381,-1.4,5100,{"date":1303,"open":950,"high":950,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-11",27.298,-0.493,-1.77,2100,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1086,"transactions":9,"vwap":1311},"2026-02-10",28.6,27.791,-0.529,-1.87,{"date":1315,"open":965,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-09",28.4,28.14,28.32,0.813,2.96,6900,{"date":1323,"open":1324,"high":1325,"low":233,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-06",27.02,27.507,1.318,5.03,3300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-05",26.31,26.66,26.11,26.189,-0.706,-2.63,4400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1337,"transactions":9,"vwap":1342},"2026-02-04",27.655,26.36,26.895,-1.528,-5.38,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":866,"volume":1143,"transactions":9,"vwap":1350},"2026-02-03",28.42,28.43,27.81,28.423,0.673,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1232,"change":144,"percent_change":1356,"volume":1307,"transactions":9,"vwap":1232},"2026-02-02",29.51,27.605,-1.25,{"date":1358,"open":466,"high":466,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":894,"transactions":9,"vwap":1360},"2026-01-30",27.924,28.1,-1.2,-4.1,{"date":1364,"open":1365,"high":18,"low":1366,"close":1367,"change":1368,"percent_change":1306,"volume":1369,"transactions":9,"vwap":1367},"2026-01-29",30.35,28.73,29.3,-0.527,10100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":961,"transactions":9,"vwap":1375},"2026-01-28",29.84,29.86,28.91,29.827,0.674,2.31,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-27",28.89,29.57,28.38,29.153,0.895,3.17,22700,{"date":1388,"open":466,"high":466,"low":1389,"close":1390,"change":1391,"percent_change":60,"volume":1392,"transactions":9,"vwap":1390},"2026-01-26",28.2,28.258,-0.369,16400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":481,"volume":681,"transactions":9,"vwap":1397},"2026-01-23",28.7,28.71,28.627,-0.179,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":686,"transactions":9,"vwap":1402},"2026-01-22",28.86,28.806,0.181,0.63,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-21",28.56,28.64,28.265,28.625,0.313,1.11,3200,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":934,"volume":168,"transactions":9,"vwap":1418},"2026-01-20",28.665,28.27,28.312,-0.568,{"date":1421,"open":1381,"high":1381,"low":1422,"close":1423,"change":66,"percent_change":1424,"volume":1280,"transactions":9,"vwap":1423},"2026-01-16",28.57,28.88,0.24,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":865,"percent_change":1430,"volume":1328,"transactions":9,"vwap":1429},"2026-01-15",28.75,29.128,28.81,2.23,{"date":1432,"open":1239,"high":1433,"low":1239,"close":1433,"change":1434,"percent_change":1435,"volume":732,"transactions":9,"vwap":1433},"2026-01-14",28.182,0.218,0.78,{"date":1437,"open":1389,"high":1244,"low":1438,"close":1438,"change":1439,"percent_change":1235,"volume":785,"transactions":9,"vwap":1438},"2026-01-13",27.964,-0.206,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1074,"transactions":9,"vwap":1445},"2026-01-12",27.93,28.18,27.764,28.17,0.591,2.14,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":681,"transactions":9,"vwap":1450},"2026-01-09",27.579,1.015,3.82,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":867,"transactions":9,"vwap":1457},"2026-01-08",26.765,26.443,26.564,-0.449,-1.66,{"date":1461,"open":1271,"high":1271,"low":1462,"close":1462,"change":1463,"percent_change":1065,"volume":1122,"transactions":9,"vwap":1462},"2026-01-07",27.013,-0.366,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":785,"transactions":9,"vwap":1468},"2026-01-06",26.97,27.41,27.379,0.371,1.37,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":168,"transactions":9,"vwap":1474},"2026-01-05",26.85,27.0079994,26.65,0.873,3.34,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1484,"volume":1413,"transactions":9,"vwap":1481},"2026-01-02",25.77,26.135,25.712,1.232,4.95,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":686,"transactions":9,"vwap":1488},"2025-12-31",25.12,24.903,-0.211,-0.84,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":156,"percent_change":1495,"volume":732,"transactions":9,"vwap":1494},"2025-12-30",25.25,25.114,-0.99,{"date":1497,"open":1498,"high":1077,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":979,"transactions":9,"vwap":1499},"2025-12-29",25.39,25.364,-0.096,-0.38,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1025,"volume":681,"transactions":9,"vwap":1506},"2025-12-26",25.53,25.42,25.46,-0.181,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":674,"transactions":9,"vwap":1510},"2025-12-24",25.641,0.109,0.43,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":22,"transactions":9,"vwap":1515},"2025-12-23",25.532,-0.028,-0.11,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":994,"transactions":9,"vwap":1522},"2025-12-22",25.66,25.82,25.56,0.325,1.29,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1086,"transactions":9,"vwap":1528},"2025-12-19",25.4,25.235,0.336,1.35,{"date":173,"open":1532,"high":1111,"low":702,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},24.82,24.899,0.079,0.32,2700]