[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEC":3,"homepage-market-summary":29,"stock-historical-TSEC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSEC","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 Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0029,2.00712,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},25.08,25.06,25.1,25.065,0.015,0.06,34218.73286,26.47,24.89,23474.534500780876,12,809,{"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":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.48,17056,6225508.159696,-4.09,"2025-04-25",[182,185,193,204,213,222,230,238,247,258,269,280,290,299,308,315,324,332,340,349,359,367,376,384,390,397,403,409,417,427,435,442,449,456,463,472,478,483,491,497,503,508,513,519,525,532,539,544,550,559,567,575,581,589,596,601,607,613,623,628,632,638,643,648,652,657,660,664,668,673,677,685,691,698,702,707,712,718,723,727,730,733,736,740,744,747,750,753,756,762,766,769,773,779,782,785,788,792,794,799,802,805,808,810,814,818,822,825,828,830,834,838,841,846,851,856,860,863,866,870,873,878,881,885,888,892,896,899,902,905,908,911,916,920,923,927,932,935,938,942,947,953,956,961,965,971,977,982,988,992,999,1005,1009,1012,1018,1024,1029,1035,1039,1044,1047,1053,1058,1063,1070,1075,1077,1081,1085,1088,1092,1096,1100,1103,1107,1111,1116,1120,1125,1129,1132,1134,1137,1140,1142,1145,1148,1151,1153,1155,1159,1162,1166,1168,1170,1173,1175,1177,1182,1185,1188,1192,1194,1197,1200,1203,1205,1209,1211,1215,1221,1223,1227,1229,1232,1234,1238,1240,1243,1248,1250,1254,1257,1261,1263,1266,1268,1272,1277,1280,1285,1288,1291,1294,1297,1301,1304,1308,1312,1317,1320,1323,1325,1329,1331,1333,1336,1338,1342,1346,1350,1353,1355,1357,1360,1363,1365,1367,1371,1373,1375,1378,1380,1384,1387,1391,1393,1397,1399,1401,1403,1405,1407,1410,1413,1415,1418,1420,1422,1424,1426,1428,1430,1432,1434,1436,1441,1443,1445,1447,1449,1451,1454,1456,1458,1461,1463,1465,1468,1472,1477,1480,1482,1484,1486,1488,1491,1495,1497,1502,1506,1509,1514,1517,1519,1522,1526,1529,1531,1533,1536,1539,1542,1544,1546,1548,1552,1554,1556,1558,1560,1563,1565,1567,1569,1572,1574,1576,1579,1582,1586,1588,1591,1593,1595,1597,1599,1601,1603,1606,1609,1612,1614,1616,1619,1621,1623,1625,1628,1631,1634,1636,1639,1641,1645],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},141,25.0782,{"date":186,"open":18,"high":187,"low":18,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",25.16,0.01,0.04,34862.1739,158,25.0704,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",25.09,25.11,25.03,25.055,-0.065,-0.26,166026.234,86,25.0329,{"date":205,"open":206,"high":207,"low":19,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",25.12,25.14,0.035,0.14,25973.91,166,25.121,{"date":214,"open":17,"high":215,"low":25,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",25.21,25.085,-0.015,-0.06,52623.855557,161,25.1015,{"date":223,"open":195,"high":19,"low":224,"close":19,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",25.07,0.03,0.12,91412.6421,228,25.0748,{"date":231,"open":232,"high":216,"low":197,"close":224,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",25.05,-0.2021,-0.8,28686.6891,106,25.0634,{"date":239,"open":215,"high":240,"low":241,"close":242,"change":243,"percent_change":225,"volume":244,"transactions":245,"vwap":246},"2026-09-28",25.57,25.2,25.2721,0.0066,207333.6575,899,25.3091,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",25.28,25.31,25.2301,25.2655,0.0055,0.02,125255.6775,155,25.2525,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",25.2799,25.29,25.259,25.26,-0.059,-0.23,35887.7495,100,25.2651,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",25.335,25.35,25.27,25.319,-0.0362,-0.14,24817.6575,183,25.3146,{"date":281,"open":272,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",25.39,25.3,25.3552,0.0331,0.13,36415.6575,241,25.3535,{"date":291,"open":272,"high":272,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",25.3201,25.3221,-0.0029,-0.01,10209.6575,115,25.3388,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":144,"volume":305,"transactions":306,"vwap":307},"2026-09-18",25.34,25.32,25.325,-0.005,14217.7485,54,25.3298,{"date":309,"open":301,"high":301,"low":187,"close":310,"change":311,"percent_change":120,"volume":312,"transactions":313,"vwap":314},"2026-09-17",25.33,-0.03,17364.6575,69,25.3149,{"date":316,"open":301,"high":317,"low":301,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",25.49,25.36,-0.0175,-0.07,34740.664988,191,25.3693,{"date":325,"open":272,"high":326,"low":301,"close":327,"change":328,"percent_change":225,"volume":329,"transactions":330,"vwap":331},"2026-09-15",25.38,25.3775,0.0075,21323.640636,53,25.3452,{"date":333,"open":318,"high":326,"low":334,"close":335,"change":144,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",25.3499,25.37,-0.08,7881.6575,59,25.3665,{"date":341,"open":342,"high":343,"low":282,"close":282,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",25.4,25.6899,-0.045,-0.18,13511.6575,91,25.4712,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":37,"volume":356,"transactions":357,"vwap":358},"2026-09-10",25.43,25.47,25.4201,25.435,-0.055,25368.6575,65,25.4329,{"date":360,"open":352,"high":361,"low":362,"close":317,"change":254,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",25.51,25.46,0.08,39211.6575,156,25.4778,{"date":368,"open":369,"high":370,"low":362,"close":352,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",25.48,25.509,-0.04,-0.16,11267.7035,83,25.4738,{"date":377,"open":362,"high":378,"low":379,"close":361,"change":71,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",25.53,25.45,0.28,32238.6575,187,25.484,{"date":385,"open":379,"high":362,"low":386,"close":386,"change":254,"percent_change":363,"volume":387,"transactions":388,"vwap":389},"2026-09-03",25.44,5160.6575,48,25.4472,{"date":391,"open":386,"high":386,"low":392,"close":393,"change":295,"percent_change":371,"volume":394,"transactions":395,"vwap":396},"2026-09-02",25.41,25.42,22113.645662,80,25.4227,{"date":398,"open":379,"high":369,"low":399,"close":351,"change":144,"percent_change":336,"volume":400,"transactions":401,"vwap":402},"2026-09-01",25.4202,10053.7695,77,25.4312,{"date":404,"open":386,"high":352,"low":386,"close":379,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",0,4122.6575,62,25.4557,{"date":410,"open":411,"high":411,"low":386,"close":379,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",25.52,-0.2,-0.78,62602.72832,210,25.4796,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":183,"vwap":426},"2026-08-27",25.68,25.74,25.64,25.65,-0.05,-0.19,30767.6575,25.6926,{"date":428,"open":429,"high":430,"low":431,"close":429,"change":254,"percent_change":363,"volume":432,"transactions":433,"vwap":434},"2026-08-26",25.7,25.76,25.66,52505.6575,295,25.7072,{"date":436,"open":437,"high":438,"low":437,"close":419,"change":225,"percent_change":226,"volume":439,"transactions":440,"vwap":441},"2026-08-25",25.675,25.72,72229.8975,146,25.6824,{"date":443,"open":444,"high":445,"low":444,"close":422,"change":295,"percent_change":371,"volume":446,"transactions":447,"vwap":448},"2026-08-24",25.63,25.69,23532.6575,169,25.6469,{"date":450,"open":451,"high":419,"low":452,"close":431,"change":225,"percent_change":226,"volume":453,"transactions":454,"vwap":455},"2026-08-21",25.6303,25.59,64721.6575,242,25.6535,{"date":457,"open":458,"high":431,"low":458,"close":444,"change":459,"percent_change":405,"volume":460,"transactions":461,"vwap":462},"2026-08-20",25.62,0.001,36556.9149,230,25.637,{"date":464,"open":444,"high":431,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",25.6,25.629,0.039,0.15,13082.5153,82,25.6181,{"date":473,"open":474,"high":466,"low":474,"close":452,"change":188,"percent_change":189,"volume":475,"transactions":476,"vwap":477},"2026-08-18",25.5807,4768.5983,57,25.5939,{"date":479,"open":465,"high":421,"low":480,"close":480,"change":295,"percent_change":371,"volume":481,"transactions":347,"vwap":482},"2026-08-17",25.58,16856.212075,25.5899,{"date":484,"open":485,"high":486,"low":487,"close":452,"change":254,"percent_change":363,"volume":488,"transactions":489,"vwap":490},"2026-08-14",25.61,25.6198,25.55,45341.5153,179,25.6031,{"date":492,"open":485,"high":422,"low":493,"close":240,"change":405,"percent_change":405,"volume":494,"transactions":495,"vwap":496},"2026-08-13",25.54,26434.7523,116,25.5727,{"date":498,"open":480,"high":499,"low":240,"close":240,"change":405,"percent_change":405,"volume":500,"transactions":501,"vwap":502},"2026-08-12",25.71,23888.3033,95,25.5831,{"date":504,"open":452,"high":485,"low":378,"close":240,"change":144,"percent_change":336,"volume":505,"transactions":506,"vwap":507},"2026-08-11",40079.4753,153,25.5907,{"date":509,"open":240,"high":458,"low":240,"close":452,"change":405,"percent_change":405,"volume":510,"transactions":511,"vwap":512},"2026-08-10",48431.4493,196,25.5967,{"date":514,"open":465,"high":515,"low":480,"close":452,"change":225,"percent_change":226,"volume":516,"transactions":517,"vwap":518},"2026-08-07",25.6399,6481.704538,101,25.5961,{"date":520,"open":480,"high":480,"low":487,"close":521,"change":311,"percent_change":120,"volume":522,"transactions":523,"vwap":524},"2026-08-06",25.56,25174.7436,60,25.5647,{"date":526,"open":240,"high":458,"low":527,"close":452,"change":22,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",25.5699,0.24,26438.7436,143,25.592,{"date":533,"open":378,"high":534,"low":411,"close":378,"change":189,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",25.569,0.16,42144.0726,256,25.5353,{"date":540,"open":317,"high":411,"low":386,"close":317,"change":188,"percent_change":189,"volume":541,"transactions":542,"vwap":543},"2026-08-03",65117.412445,226,25.4824,{"date":545,"open":361,"high":361,"low":352,"close":369,"change":546,"percent_change":371,"volume":547,"transactions":548,"vwap":549},"2026-07-31",-0.0114,41895.73447,148,25.4827,{"date":551,"open":361,"high":552,"low":369,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",25.5394,25.4914,-0.1606,-0.63,13414.705592,81,25.5049,{"date":560,"open":431,"high":499,"low":422,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",25.652,-0.0279,-0.11,20559.7436,103,25.6712,{"date":568,"open":569,"high":429,"low":444,"close":570,"change":571,"percent_change":535,"volume":572,"transactions":573,"vwap":574},"2026-07-28",25.67,25.6799,0.0399,11100.7436,139,25.6734,{"date":576,"open":569,"high":569,"low":421,"close":421,"change":577,"percent_change":311,"volume":578,"transactions":579,"vwap":580},"2026-07-27",-0.008,30602.7436,39,25.6517,{"date":582,"open":422,"high":431,"low":583,"close":584,"change":585,"percent_change":144,"volume":586,"transactions":587,"vwap":588},"2026-07-24",25.6308,25.648,-0.0046,13229.24416,63,25.6448,{"date":590,"open":422,"high":591,"low":444,"close":592,"change":593,"percent_change":311,"volume":594,"transactions":557,"vwap":595},"2026-07-23",25.709,25.6526,-0.0074,19152.7826,25.657,{"date":597,"open":419,"high":429,"low":431,"close":431,"change":371,"percent_change":372,"volume":598,"transactions":599,"vwap":600},"2026-07-22",10141.9376,132,25.6745,{"date":602,"open":438,"high":603,"low":445,"close":429,"change":371,"percent_change":372,"volume":604,"transactions":605,"vwap":606},"2026-07-21",25.75,17600.9103,70,25.7064,{"date":608,"open":603,"high":609,"low":438,"close":420,"change":344,"percent_change":610,"volume":611,"transactions":501,"vwap":612},"2026-07-20",25.77,-0.17,7790.851693,25.7453,{"date":614,"open":609,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-17",25.815,25.7699,25.785,0.025,0.1,14123.8533,145,25.7834,{"date":624,"open":625,"high":430,"low":419,"close":430,"change":254,"percent_change":363,"volume":626,"transactions":557,"vwap":627},"2026-07-16",25.73,53399.8533,25.7244,{"date":629,"open":438,"high":603,"low":438,"close":420,"change":189,"percent_change":535,"volume":630,"transactions":407,"vwap":631},"2026-07-15",8982.8533,25.7405,{"date":633,"open":634,"high":420,"low":445,"close":429,"change":254,"percent_change":363,"volume":635,"transactions":636,"vwap":637},"2026-07-14",25.6901,22439.8533,75,25.7104,{"date":639,"open":640,"high":429,"low":569,"close":419,"change":344,"percent_change":610,"volume":641,"transactions":407,"vwap":642},"2026-07-13",25.6999,18913.9533,25.6817,{"date":644,"open":438,"high":625,"low":438,"close":645,"change":646,"percent_change":254,"volume":647,"transactions":9,"vwap":645},"2026-07-10",25.725,0.005,3400,{"date":649,"open":499,"high":625,"low":429,"close":438,"change":650,"percent_change":71,"volume":651,"transactions":9,"vwap":438},"2026-07-09",0.019,5500,{"date":653,"open":422,"high":438,"low":421,"close":654,"change":655,"percent_change":189,"volume":656,"transactions":9,"vwap":654},"2026-07-08",25.701,0.011,177000,{"date":658,"open":419,"high":438,"low":419,"close":445,"change":217,"percent_change":218,"volume":659,"transactions":9,"vwap":445},"2026-07-07",17500,{"date":661,"open":429,"high":499,"low":429,"close":662,"change":21,"percent_change":22,"volume":663,"transactions":9,"vwap":662},"2026-07-06",25.705,21000,{"date":665,"open":569,"high":625,"low":569,"close":445,"change":71,"percent_change":666,"volume":667,"transactions":9,"vwap":445},"2026-07-02",0.27,119900,{"date":669,"open":603,"high":609,"low":480,"close":458,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":458},"2026-07-01",-0.195,-0.76,382600,{"date":674,"open":609,"high":675,"low":609,"close":615,"change":21,"percent_change":22,"volume":676,"transactions":9,"vwap":615},"2026-06-30",25.83,14100,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",25.78,25.84,25.8,-0.115,-0.44,14000,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":21,"percent_change":22,"volume":690,"transactions":9,"vwap":689},"2026-06-26",25.88,25.96,25.915,28800,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":22,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-25",25.89,25.93,25.9,0.23,37700,{"date":699,"open":681,"high":700,"low":681,"close":680,"change":188,"percent_change":189,"volume":701,"transactions":9,"vwap":680},"2026-06-24",25.86,33700,{"date":703,"open":704,"high":700,"low":705,"close":675,"change":21,"percent_change":22,"volume":706,"transactions":9,"vwap":675},"2026-06-23",25.82,25.81,23700,{"date":708,"open":675,"high":700,"low":705,"close":615,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":615},"2026-06-22",-0.026,-0.1,21800,{"date":713,"open":680,"high":714,"low":705,"close":715,"change":716,"percent_change":22,"volume":717,"transactions":9,"vwap":715},"2026-06-18",25.875,25.841,0.016,46300,{"date":719,"open":687,"high":687,"low":499,"close":720,"change":721,"percent_change":710,"volume":722,"transactions":9,"vwap":720},"2026-06-17",25.825,-0.025,16300,{"date":724,"open":725,"high":700,"low":680,"close":725,"change":254,"percent_change":363,"volume":726,"transactions":9,"vwap":725},"2026-06-16",25.85,25900,{"date":728,"open":680,"high":680,"low":681,"close":675,"change":254,"percent_change":363,"volume":729,"transactions":9,"vwap":675},"2026-06-15",44900,{"date":731,"open":705,"high":675,"low":705,"close":705,"change":188,"percent_change":189,"volume":732,"transactions":9,"vwap":705},"2026-06-12",12300,{"date":734,"open":609,"high":705,"low":438,"close":681,"change":254,"percent_change":363,"volume":735,"transactions":9,"vwap":681},"2026-06-11",15700,{"date":737,"open":738,"high":705,"low":679,"close":679,"change":254,"percent_change":363,"volume":739,"transactions":9,"vwap":679},"2026-06-10",25.79,10300,{"date":741,"open":609,"high":681,"low":742,"close":430,"change":188,"percent_change":189,"volume":743,"transactions":9,"vwap":430},"2026-06-09",25.757,16200,{"date":745,"open":609,"high":681,"low":420,"close":603,"change":188,"percent_change":189,"volume":746,"transactions":9,"vwap":603},"2026-06-08",18300,{"date":748,"open":603,"high":603,"low":625,"close":420,"change":371,"percent_change":372,"volume":749,"transactions":9,"vwap":420},"2026-06-05",8600,{"date":751,"open":679,"high":705,"low":430,"close":679,"change":188,"percent_change":189,"volume":752,"transactions":9,"vwap":679},"2026-06-04",15000,{"date":754,"open":679,"high":681,"low":609,"close":609,"change":304,"percent_change":144,"volume":755,"transactions":9,"vwap":609},"2026-06-03",76100,{"date":757,"open":758,"high":738,"low":759,"close":760,"change":646,"percent_change":254,"volume":761,"transactions":9,"vwap":760},"2026-06-02",25.789,25.762,25.775,6500,{"date":763,"open":609,"high":679,"low":764,"close":609,"change":217,"percent_change":218,"volume":765,"transactions":9,"vwap":609},"2026-06-01",25.752,9500,{"date":767,"open":609,"high":704,"low":603,"close":617,"change":208,"percent_change":209,"volume":768,"transactions":9,"vwap":617},"2026-05-29",14700,{"date":770,"open":420,"high":738,"low":420,"close":603,"change":563,"percent_change":771,"volume":772,"transactions":9,"vwap":603},"2026-05-28",-0.43,14500,{"date":774,"open":775,"high":714,"low":725,"close":700,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":700},"2026-05-27",25.859,0.045,0.17,21600,{"date":780,"open":704,"high":725,"low":705,"close":615,"change":208,"percent_change":209,"volume":781,"transactions":9,"vwap":615},"2026-05-26",4600,{"date":783,"open":725,"high":725,"low":609,"close":679,"change":655,"percent_change":189,"volume":784,"transactions":9,"vwap":679},"2026-05-22",6700,{"date":786,"open":438,"high":758,"low":438,"close":787,"change":467,"percent_change":468,"volume":676,"transactions":9,"vwap":787},"2026-05-21",25.769,{"date":789,"open":431,"high":430,"low":790,"close":625,"change":71,"percent_change":666,"volume":791,"transactions":9,"vwap":625},"2026-05-20",25.632,39700,{"date":793,"open":422,"high":569,"low":485,"close":431,"change":344,"percent_change":345,"volume":684,"transactions":9,"vwap":431},"2026-05-19",{"date":795,"open":796,"high":796,"low":485,"close":662,"change":797,"percent_change":276,"volume":798,"transactions":9,"vwap":662},"2026-05-18",25.723,-0.035,4700,{"date":800,"open":625,"high":603,"low":419,"close":420,"change":295,"percent_change":371,"volume":801,"transactions":9,"vwap":420},"2026-05-15",20700,{"date":803,"open":609,"high":609,"low":429,"close":603,"change":295,"percent_change":371,"volume":804,"transactions":9,"vwap":603},"2026-05-14",78400,{"date":806,"open":738,"high":681,"low":420,"close":430,"change":295,"percent_change":371,"volume":807,"transactions":9,"vwap":430},"2026-05-13",13200,{"date":809,"open":679,"high":694,"low":430,"close":609,"change":797,"percent_change":276,"volume":729,"transactions":9,"vwap":609},"2026-05-12",{"date":811,"open":704,"high":725,"low":430,"close":812,"change":144,"percent_change":336,"volume":813,"transactions":9,"vwap":812},"2026-05-11",25.805,24300,{"date":815,"open":675,"high":816,"low":615,"close":720,"change":646,"percent_change":254,"volume":817,"transactions":9,"vwap":720},"2026-05-08",25.87,16000,{"date":819,"open":820,"high":680,"low":705,"close":704,"change":188,"percent_change":189,"volume":821,"transactions":9,"vwap":704},"2026-05-07",25.811,11400,{"date":823,"open":738,"high":704,"low":679,"close":705,"change":189,"percent_change":535,"volume":824,"transactions":9,"vwap":705},"2026-05-06",5900,{"date":826,"open":609,"high":705,"low":420,"close":609,"change":188,"percent_change":189,"volume":827,"transactions":9,"vwap":609},"2026-05-05",18900,{"date":829,"open":609,"high":816,"low":603,"close":430,"change":311,"percent_change":120,"volume":746,"transactions":9,"vwap":430},"2026-05-04",{"date":831,"open":681,"high":832,"low":738,"close":738,"change":776,"percent_change":777,"volume":833,"transactions":9,"vwap":738},"2026-05-01",25.848,14600,{"date":835,"open":603,"high":603,"low":662,"close":836,"change":646,"percent_change":254,"volume":837,"transactions":9,"vwap":836},"2026-04-30",25.745,78800,{"date":839,"open":430,"high":430,"low":429,"close":420,"change":424,"percent_change":840,"volume":735,"transactions":9,"vwap":420},"2026-04-29",-0.73,{"date":842,"open":694,"high":843,"low":844,"close":694,"change":311,"percent_change":120,"volume":845,"transactions":9,"vwap":694},"2026-04-28",25.97,25.911,9000,{"date":847,"open":688,"high":848,"low":849,"close":688,"change":295,"percent_change":371,"volume":850,"transactions":9,"vwap":688},"2026-04-27",26,25.94,137400,{"date":852,"open":853,"high":854,"low":855,"close":843,"change":225,"percent_change":226,"volume":651,"transactions":9,"vwap":843},"2026-04-24",25.95,25.98,25.945,{"date":857,"open":843,"high":854,"low":858,"close":849,"change":295,"percent_change":371,"volume":859,"transactions":9,"vwap":849},"2026-04-23",25.816,16700,{"date":861,"open":843,"high":843,"low":853,"close":853,"change":188,"percent_change":189,"volume":862,"transactions":9,"vwap":853},"2026-04-22",5300,{"date":864,"open":849,"high":688,"low":694,"close":849,"change":646,"percent_change":254,"volume":865,"transactions":9,"vwap":849},"2026-04-21",17200,{"date":867,"open":853,"high":853,"low":694,"close":868,"change":646,"percent_change":254,"volume":869,"transactions":9,"vwap":868},"2026-04-20",25.935,2700,{"date":871,"open":694,"high":853,"low":693,"close":694,"change":208,"percent_change":209,"volume":872,"transactions":9,"vwap":694},"2026-04-17",17700,{"date":874,"open":875,"high":875,"low":693,"close":876,"change":304,"percent_change":144,"volume":877,"transactions":9,"vwap":876},"2026-04-16",25.92,25.895,10600,{"date":879,"open":695,"high":875,"low":705,"close":695,"change":144,"percent_change":336,"volume":880,"transactions":9,"vwap":695},"2026-04-15",12200,{"date":882,"open":883,"high":875,"low":700,"close":875,"change":225,"percent_change":226,"volume":884,"transactions":9,"vwap":875},"2026-04-14",25.91,8200,{"date":886,"open":680,"high":695,"low":704,"close":693,"change":208,"percent_change":209,"volume":887,"transactions":9,"vwap":693},"2026-04-13",4400,{"date":889,"open":725,"high":700,"low":725,"close":890,"change":217,"percent_change":218,"volume":891,"transactions":9,"vwap":890},"2026-04-10",25.855,1800,{"date":893,"open":725,"high":816,"low":679,"close":816,"change":894,"percent_change":895,"volume":765,"transactions":9,"vwap":816},"2026-04-09",0.055,0.21,{"date":897,"open":725,"high":725,"low":609,"close":615,"change":304,"percent_change":144,"volume":898,"transactions":9,"vwap":615},"2026-04-08",14200,{"date":900,"open":705,"high":694,"low":603,"close":704,"change":295,"percent_change":371,"volume":901,"transactions":9,"vwap":704},"2026-04-07",29300,{"date":903,"open":695,"high":695,"low":704,"close":675,"change":144,"percent_change":336,"volume":904,"transactions":9,"vwap":675},"2026-04-06",11900,{"date":906,"open":680,"high":687,"low":675,"close":725,"change":225,"percent_change":226,"volume":907,"transactions":9,"vwap":725},"2026-04-02",5200,{"date":909,"open":693,"high":693,"low":609,"close":704,"change":225,"percent_change":226,"volume":910,"transactions":9,"vwap":704},"2026-04-01",123000,{"date":912,"open":705,"high":705,"low":617,"close":738,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":738},"2026-03-31",0.05,0.19,56800,{"date":917,"open":603,"high":603,"low":445,"close":420,"change":918,"percent_change":149,"volume":919,"transactions":9,"vwap":420},"2026-03-30",-0.09,8800,{"date":921,"open":675,"high":725,"low":675,"close":675,"change":405,"percent_change":405,"volume":922,"transactions":9,"vwap":675},"2026-03-27",1500,{"date":924,"open":700,"high":816,"low":675,"close":675,"change":925,"percent_change":372,"volume":926,"transactions":9,"vwap":675},"2026-03-26",-0.041,10000,{"date":928,"open":687,"high":693,"low":816,"close":929,"change":930,"percent_change":563,"volume":931,"transactions":9,"vwap":929},"2026-03-25",25.871,-0.029,9600,{"date":933,"open":695,"high":849,"low":715,"close":695,"change":295,"percent_change":371,"volume":934,"transactions":9,"vwap":695},"2026-03-24",38100,{"date":936,"open":816,"high":875,"low":816,"close":883,"change":21,"percent_change":22,"volume":937,"transactions":9,"vwap":883},"2026-03-23",16800,{"date":939,"open":883,"high":694,"low":876,"close":876,"change":563,"percent_change":940,"volume":941,"transactions":9,"vwap":876},"2026-03-20",-0.42,7600,{"date":943,"open":944,"high":944,"low":688,"close":945,"change":295,"percent_change":371,"volume":946,"transactions":9,"vwap":945},"2026-03-19",26.02,26.0049992,6200,{"date":948,"open":944,"high":949,"low":950,"close":951,"change":646,"percent_change":254,"volume":952,"transactions":9,"vwap":951},"2026-03-18",26.030001,26.00099945,26.014999,17800,{"date":954,"open":944,"high":944,"low":848,"close":955,"change":225,"percent_change":226,"volume":768,"transactions":9,"vwap":955},"2026-03-17",26.01,{"date":957,"open":958,"high":959,"low":958,"close":854,"change":405,"percent_change":405,"volume":960,"transactions":9,"vwap":854},"2026-03-16",25.975,25.99,2500,{"date":962,"open":848,"high":963,"low":854,"close":854,"change":964,"percent_change":336,"volume":859,"transactions":9,"vwap":854},"2026-03-13",26.040001,-0.021,{"date":966,"open":944,"high":967,"low":848,"close":950,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":950},"2026-03-12",26.07,-0.089,-0.34,29800,{"date":972,"open":973,"high":974,"low":949,"close":975,"change":304,"percent_change":144,"volume":976,"transactions":9,"vwap":975},"2026-03-11",26.049999,26.11,26.09,21900,{"date":978,"open":973,"high":979,"low":973,"close":980,"change":199,"percent_change":161,"volume":981,"transactions":9,"vwap":980},"2026-03-10",26.18,26.094999,19200,{"date":983,"open":959,"high":984,"low":959,"close":985,"change":226,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-09",26.23,26.16,0.46,77400,{"date":989,"open":848,"high":990,"low":848,"close":963,"change":217,"percent_change":218,"volume":991,"transactions":9,"vwap":963},"2026-03-06",26.065001,34800,{"date":993,"open":955,"high":994,"low":955,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-05",26.1,26.055,-0.215,-0.82,99900,{"date":1000,"open":1001,"high":1002,"low":974,"close":1003,"change":189,"percent_change":468,"volume":1004,"transactions":9,"vwap":1003},"2026-03-04",26.12,26.33,26.27,77200,{"date":1006,"open":979,"high":1007,"low":973,"close":984,"change":913,"percent_change":914,"volume":1008,"transactions":9,"vwap":984},"2026-03-03",26.28,22900,{"date":1010,"open":1001,"high":1002,"low":1001,"close":979,"change":311,"percent_change":563,"volume":1011,"transactions":9,"vwap":979},"2026-03-02",13600,{"date":1013,"open":1014,"high":984,"low":1015,"close":1016,"change":254,"percent_change":363,"volume":1017,"transactions":9,"vwap":1016},"2026-02-27",26.2,26.19,26.21,9100,{"date":1019,"open":1020,"high":1015,"low":1020,"close":1015,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1015},"2026-02-26",26.17,-0.185,-0.7,600,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":295,"percent_change":371,"volume":1028,"transactions":9,"vwap":1027},"2026-02-25",26.38,26.375,200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":646,"percent_change":254,"volume":1034,"transactions":9,"vwap":1033},"2026-02-24",26.39,26.391,26.385,1600,{"date":1036,"open":1037,"high":1031,"low":1037,"close":1026,"change":188,"percent_change":189,"volume":1038,"transactions":9,"vwap":1026},"2026-02-23",26.36,4800,{"date":1040,"open":1041,"high":1031,"low":1041,"close":1042,"change":304,"percent_change":144,"volume":1043,"transactions":9,"vwap":1042},"2026-02-20",26.35,26.37,16100,{"date":1045,"open":1037,"high":1026,"low":1037,"close":1027,"change":225,"percent_change":1046,"volume":922,"transactions":9,"vwap":1027},"2026-02-19",0.11,{"date":1048,"open":1037,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":336,"volume":845,"transactions":9,"vwap":1051},"2026-02-18",26.4,26.34,26.345,-0.022,{"date":1054,"open":1037,"high":1049,"low":1002,"close":1055,"change":1056,"percent_change":209,"volume":1057,"transactions":9,"vwap":1055},"2026-02-17",26.367,0.037,8300,{"date":1059,"open":1002,"high":1050,"low":1002,"close":1002,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1002},"2026-02-13",0.057,0.22,6000,{"date":1064,"open":1065,"high":1007,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-02-12",26.25,26.273,0.023,0.09,21300,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1065,"change":188,"percent_change":189,"volume":1074,"transactions":9,"vwap":1065},"2026-02-11",26.24,26.3,4100,{"date":1076,"open":1042,"high":1042,"low":1072,"close":1072,"change":225,"percent_change":1046,"volume":761,"transactions":9,"vwap":1072},"2026-02-10",{"date":1078,"open":1079,"high":1003,"low":1016,"close":1016,"change":371,"percent_change":1080,"volume":1038,"transactions":9,"vwap":1016},"2026-02-09",26.22,-0.15,{"date":1082,"open":1083,"high":1031,"low":984,"close":1065,"change":913,"percent_change":914,"volume":1084,"transactions":9,"vwap":1065},"2026-02-06",26.29,128600,{"date":1086,"open":985,"high":984,"low":985,"close":1014,"change":208,"percent_change":286,"volume":1087,"transactions":9,"vwap":1014},"2026-02-05",20100,{"date":1089,"open":985,"high":1020,"low":985,"close":1090,"change":217,"percent_change":218,"volume":1091,"transactions":9,"vwap":1090},"2026-02-04",26.165,57100,{"date":1093,"open":1020,"high":1094,"low":1020,"close":979,"change":304,"percent_change":144,"volume":1095,"transactions":9,"vwap":979},"2026-02-03",26.195,21400,{"date":1097,"open":1014,"high":1014,"low":1098,"close":1098,"change":646,"percent_change":254,"volume":1099,"transactions":9,"vwap":1098},"2026-02-02",26.185,800,{"date":1101,"open":979,"high":1015,"low":979,"close":979,"change":254,"percent_change":363,"volume":1102,"transactions":9,"vwap":979},"2026-01-30",1900,{"date":1104,"open":985,"high":985,"low":985,"close":985,"change":1105,"percent_change":105,"volume":1106,"transactions":9,"vwap":985},"2026-01-29",-0.125,400,{"date":1108,"open":1003,"high":1073,"low":1109,"close":1110,"change":295,"percent_change":371,"volume":946,"transactions":9,"vwap":1110},"2026-01-28",26.231,26.285,{"date":1112,"open":1083,"high":1002,"low":1083,"close":1113,"change":1114,"percent_change":188,"volume":1115,"transactions":9,"vwap":1113},"2026-01-27",26.295,0.003,3200,{"date":1117,"open":1083,"high":1041,"low":1083,"close":1118,"change":1119,"percent_change":913,"volume":1102,"transactions":9,"vwap":1118},"2026-01-26",26.292,0.012,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1007,"change":225,"percent_change":1046,"volume":784,"transactions":9,"vwap":1007},"2026-01-23",26.265,26.32,26.26,{"date":1126,"open":1127,"high":1128,"low":1072,"close":1065,"change":405,"percent_change":405,"volume":877,"transactions":9,"vwap":1065},"2026-01-22",26.249,26.259,{"date":1130,"open":1065,"high":1065,"low":1065,"close":1065,"change":295,"percent_change":371,"volume":1131,"transactions":9,"vwap":1065},"2026-01-21",300,{"date":1133,"open":1065,"high":1083,"low":1065,"close":1124,"change":405,"percent_change":405,"volume":765,"transactions":9,"vwap":1124},"2026-01-20",{"date":1135,"open":1065,"high":1073,"low":1072,"close":1124,"change":188,"percent_change":189,"volume":1136,"transactions":9,"vwap":1124},"2026-01-16",28900,{"date":1138,"open":1124,"high":1124,"low":1072,"close":1065,"change":405,"percent_change":405,"volume":1139,"transactions":9,"vwap":1065},"2026-01-15",1200,{"date":1141,"open":1065,"high":1065,"low":1065,"close":1065,"change":188,"percent_change":189,"volume":267,"transactions":9,"vwap":1065},"2026-01-14",{"date":1143,"open":1065,"high":1065,"low":1072,"close":1072,"change":646,"percent_change":254,"volume":1144,"transactions":9,"vwap":1072},"2026-01-13",700,{"date":1146,"open":1072,"high":1072,"low":984,"close":1147,"change":618,"percent_change":619,"volume":1139,"transactions":9,"vwap":1147},"2026-01-12",26.235,{"date":1149,"open":1079,"high":1003,"low":1016,"close":1016,"change":405,"percent_change":405,"volume":1150,"transactions":9,"vwap":1016},"2026-01-09",1400,{"date":1152,"open":1016,"high":1079,"low":1016,"close":1016,"change":254,"percent_change":363,"volume":1099,"transactions":9,"vwap":1016},"2026-01-08",{"date":1154,"open":1015,"high":1014,"low":1015,"close":1015,"change":21,"percent_change":22,"volume":1106,"transactions":9,"vwap":1015},"2026-01-07",{"date":1156,"open":979,"high":979,"low":985,"close":1157,"change":646,"percent_change":254,"volume":1158,"transactions":9,"vwap":1157},"2026-01-06",26.175,20500,{"date":1160,"open":979,"high":979,"low":985,"close":1020,"change":21,"percent_change":22,"volume":1161,"transactions":9,"vwap":1020},"2026-01-05",7700,{"date":1163,"open":979,"high":979,"low":1164,"close":1164,"change":217,"percent_change":218,"volume":1165,"transactions":9,"vwap":1164},"2026-01-02",26.155,2400,{"date":1167,"open":979,"high":979,"low":1020,"close":1020,"change":217,"percent_change":218,"volume":1023,"transactions":9,"vwap":1020},"2025-12-31",{"date":1169,"open":1020,"high":1123,"low":985,"close":1098,"change":1105,"percent_change":105,"volume":651,"transactions":9,"vwap":1098},"2025-12-30",{"date":1171,"open":1123,"high":1123,"low":1172,"close":1172,"change":254,"percent_change":363,"volume":1131,"transactions":9,"vwap":1172},"2025-12-29",26.31,{"date":1174,"open":1073,"high":1073,"low":1083,"close":1083,"change":189,"percent_change":468,"volume":267,"transactions":9,"vwap":1083},"2025-12-26",{"date":1176,"open":984,"high":1065,"low":984,"close":1065,"change":776,"percent_change":777,"volume":1028,"transactions":9,"vwap":1065},"2025-12-24",{"date":1178,"open":1179,"high":1016,"low":1014,"close":1180,"change":217,"percent_change":218,"volume":1181,"transactions":9,"vwap":1180},"2025-12-23",26.203,26.205,3000,{"date":1183,"open":1184,"high":1184,"low":1079,"close":1079,"change":311,"percent_change":563,"volume":1106,"transactions":9,"vwap":1079},"2025-12-22",26.225,{"date":1186,"open":1128,"high":1124,"low":1065,"close":1065,"change":189,"percent_change":468,"volume":1187,"transactions":9,"vwap":1065},"2025-12-19",2000,{"date":1189,"open":1016,"high":1124,"low":1190,"close":1016,"change":21,"percent_change":22,"volume":1191,"transactions":9,"vwap":1016},"2025-12-18",26.171,12600,{"date":1193,"open":1016,"high":1016,"low":1094,"close":1094,"change":21,"percent_change":22,"volume":1106,"transactions":9,"vwap":1094},"2025-12-17",{"date":1195,"open":1020,"high":979,"low":1020,"close":979,"change":254,"percent_change":363,"volume":1196,"transactions":9,"vwap":979},"2025-12-16",500,{"date":1198,"open":979,"high":979,"low":985,"close":985,"change":405,"percent_change":405,"volume":1199,"transactions":9,"vwap":985},"2025-12-15",374900,{"date":1201,"open":1020,"high":1020,"low":985,"close":985,"change":295,"percent_change":371,"volume":1202,"transactions":9,"vwap":985},"2025-12-12",9800,{"date":1204,"open":985,"high":1020,"low":985,"close":1020,"change":311,"percent_change":563,"volume":891,"transactions":9,"vwap":1020},"2025-12-11",{"date":1206,"open":1014,"high":1014,"low":1014,"close":1014,"change":1207,"percent_change":1208,"volume":1106,"transactions":9,"vwap":1014},"2025-12-10",0.25,0.96,{"date":1210,"open":849,"high":688,"low":694,"close":853,"change":295,"percent_change":371,"volume":960,"transactions":9,"vwap":853},"2025-12-09",{"date":1212,"open":843,"high":843,"low":688,"close":688,"change":1213,"percent_change":1214,"volume":1165,"transactions":9,"vwap":688},"2025-12-08",-0.257,-0.98,{"date":1216,"open":1050,"high":1050,"low":1217,"close":1218,"change":1219,"percent_change":225,"volume":1220,"transactions":9,"vwap":1218},"2025-12-05",26.187,26.217,0.007,9900,{"date":1222,"open":1079,"high":1079,"low":1016,"close":1016,"change":217,"percent_change":218,"volume":1196,"transactions":9,"vwap":1016},"2025-12-04",{"date":1224,"open":1225,"high":984,"low":1016,"close":1184,"change":254,"percent_change":363,"volume":1226,"transactions":9,"vwap":1184},"2025-12-03",26.211,2200,{"date":1228,"open":1015,"high":1180,"low":1015,"close":1180,"change":144,"percent_change":336,"volume":922,"transactions":9,"vwap":1180},"2025-12-02",{"date":1230,"open":984,"high":984,"low":1184,"close":1184,"change":217,"percent_change":218,"volume":1231,"transactions":9,"vwap":1184},"2025-12-01",1100,{"date":1233,"open":1072,"high":1072,"low":1072,"close":1072,"change":646,"percent_change":254,"volume":1131,"transactions":9,"vwap":1072},"2025-11-28",{"date":1235,"open":1007,"high":1007,"low":984,"close":1147,"change":1236,"percent_change":1237,"volume":174,"transactions":9,"vwap":1147},"2025-11-26",-0.135,-0.51,{"date":1239,"open":1042,"high":1042,"low":1042,"close":1042,"change":618,"percent_change":1068,"volume":1131,"transactions":9,"vwap":1042},"2025-11-25",{"date":1241,"open":1242,"high":1242,"low":1051,"close":1051,"change":188,"percent_change":189,"volume":1139,"transactions":9,"vwap":1051},"2025-11-24",26.349,{"date":1244,"open":1245,"high":1246,"low":1123,"close":1246,"change":71,"percent_change":666,"volume":1247,"transactions":9,"vwap":1246},"2025-11-21",26.332,26.335,2300,{"date":1249,"open":1083,"high":1123,"low":1122,"close":1122,"change":188,"percent_change":189,"volume":1102,"transactions":9,"vwap":1122},"2025-11-20",{"date":1251,"open":1003,"high":1110,"low":1065,"close":1252,"change":721,"percent_change":710,"volume":1253,"transactions":9,"vwap":1252},"2025-11-19",26.255,7400,{"date":1255,"open":1083,"high":1002,"low":1007,"close":1007,"change":1256,"percent_change":225,"volume":1150,"transactions":9,"vwap":1007},"2025-11-18",0.008,{"date":1258,"open":1065,"high":1259,"low":1079,"close":1259,"change":1260,"percent_change":22,"volume":1165,"transactions":9,"vwap":1259},"2025-11-17",26.272,0.017,{"date":1262,"open":1072,"high":1124,"low":1072,"close":1252,"change":208,"percent_change":286,"volume":880,"transactions":9,"vwap":1252},"2025-11-14",{"date":1264,"open":1072,"high":1083,"low":979,"close":1079,"change":344,"percent_change":610,"volume":1265,"transactions":9,"vwap":1079},"2025-11-13",7800,{"date":1267,"open":1007,"high":1007,"low":1122,"close":1122,"change":254,"percent_change":363,"volume":1028,"transactions":9,"vwap":1122},"2025-11-12",{"date":1269,"open":1072,"high":1124,"low":1072,"close":1270,"change":1271,"percent_change":1046,"volume":1023,"transactions":9,"vwap":1270},"2025-11-11",26.245,0.029,{"date":1273,"open":984,"high":984,"low":1274,"close":1275,"change":1276,"percent_change":424,"volume":1139,"transactions":9,"vwap":1275},"2025-11-10",26.215,26.216,-0.049,{"date":1278,"open":1124,"high":1003,"low":1124,"close":1122,"change":1068,"percent_change":1279,"volume":1131,"transactions":9,"vwap":1122},"2025-11-07",0.34,{"date":1281,"open":1282,"high":984,"low":1282,"close":1157,"change":1283,"percent_change":320,"volume":1284,"transactions":9,"vwap":1157},"2025-11-06",26.164,-0.018,2800,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1256,"percent_change":225,"volume":267,"transactions":9,"vwap":1287},"2025-11-05",26.193,{"date":1289,"open":1290,"high":1290,"low":1098,"close":1098,"change":618,"percent_change":619,"volume":1196,"transactions":9,"vwap":1098},"2025-11-04",26.198,{"date":1292,"open":1293,"high":1293,"low":985,"close":985,"change":295,"percent_change":371,"volume":1106,"transactions":9,"vwap":985},"2025-11-03",26.161,{"date":1295,"open":1014,"high":1072,"low":1020,"close":1020,"change":254,"percent_change":363,"volume":1296,"transactions":9,"vwap":1020},"2025-10-31",1300,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":413,"volume":1284,"transactions":9,"vwap":1299},"2025-10-30",26.15,-0.205,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":144,"percent_change":336,"volume":267,"transactions":9,"vwap":1303},"2025-10-29",26.355,{"date":1305,"open":1042,"high":1027,"low":1306,"close":1027,"change":1307,"percent_change":115,"volume":1196,"transactions":9,"vwap":1027},"2025-10-28",26.368,-0.085,{"date":1309,"open":1050,"high":24,"low":1050,"close":1310,"change":1311,"percent_change":72,"volume":941,"transactions":9,"vwap":1310},"2025-10-27",26.46,0.125,{"date":1313,"open":1026,"high":1314,"low":1246,"close":1246,"change":797,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1246},"2025-10-24",26.44,-0.13,6100,{"date":1318,"open":1042,"high":1049,"low":1042,"close":1042,"change":144,"percent_change":336,"volume":1319,"transactions":9,"vwap":1042},"2025-10-23",3900,{"date":1321,"open":1322,"high":1031,"low":1322,"close":1031,"change":188,"percent_change":189,"volume":1023,"transactions":9,"vwap":1031},"2025-10-22",26.374,{"date":1324,"open":1026,"high":1026,"low":1026,"close":1026,"change":254,"percent_change":363,"volume":267,"transactions":9,"vwap":1026},"2025-10-21",{"date":1326,"open":1037,"high":1327,"low":1050,"close":1037,"change":144,"percent_change":336,"volume":1328,"transactions":9,"vwap":1037},"2025-10-20",26.365,3500,{"date":1330,"open":1031,"high":1031,"low":1026,"close":1026,"change":913,"percent_change":914,"volume":1106,"transactions":9,"vwap":1026},"2025-10-17",{"date":1332,"open":1002,"high":1002,"low":1002,"close":1002,"change":405,"percent_change":405,"volume":1131,"transactions":9,"vwap":1002},"2025-10-16",{"date":1334,"open":1050,"high":1050,"low":1002,"close":1002,"change":371,"percent_change":1080,"volume":1335,"transactions":9,"vwap":1002},"2025-10-15",900,{"date":1337,"open":1037,"high":1042,"low":1041,"close":1042,"change":225,"percent_change":1046,"volume":1335,"transactions":9,"vwap":1042},"2025-10-14",{"date":1339,"open":1123,"high":1340,"low":1123,"close":1050,"change":1341,"percent_change":666,"volume":898,"transactions":9,"vwap":1050},"2025-10-13",26.41,0.072,{"date":1343,"open":1083,"high":1083,"low":1344,"close":1344,"change":1345,"percent_change":286,"volume":1028,"transactions":9,"vwap":1344},"2025-10-10",26.268,0.033,{"date":1347,"open":1124,"high":1124,"low":1348,"close":1147,"change":217,"percent_change":218,"volume":1349,"transactions":9,"vwap":1147},"2025-10-09",26.14,12700,{"date":1351,"open":1065,"high":1050,"low":1065,"close":1065,"change":225,"percent_change":1046,"volume":1352,"transactions":9,"vwap":1065},"2025-10-08",4500,{"date":1354,"open":984,"high":984,"low":1274,"close":1079,"change":311,"percent_change":563,"volume":1131,"transactions":9,"vwap":1079},"2025-10-07",{"date":1356,"open":1003,"high":1003,"low":1065,"close":1065,"change":405,"percent_change":405,"volume":1028,"transactions":9,"vwap":1065},"2025-10-06",{"date":1358,"open":1007,"high":1007,"low":1359,"close":1065,"change":304,"percent_change":144,"volume":1144,"transactions":9,"vwap":1065},"2025-10-03",26.242,{"date":1361,"open":1003,"high":1003,"low":1362,"close":1252,"change":646,"percent_change":254,"volume":1106,"transactions":9,"vwap":1252},"2025-10-02",26.254,{"date":1364,"open":1065,"high":1065,"low":1065,"close":1065,"change":21,"percent_change":22,"volume":1139,"transactions":9,"vwap":1065},"2025-10-01",{"date":1366,"open":1065,"high":1124,"low":1147,"close":1147,"change":776,"percent_change":777,"volume":1023,"transactions":9,"vwap":1147},"2025-09-30",{"date":1368,"open":1014,"high":1014,"low":1015,"close":1015,"change":1315,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1015},"2025-09-29",-0.49,4300,{"date":1372,"open":1050,"high":1050,"low":1123,"close":1123,"change":405,"percent_change":405,"volume":1196,"transactions":9,"vwap":1123},"2025-09-26",{"date":1374,"open":1123,"high":1050,"low":1073,"close":1123,"change":295,"percent_change":371,"volume":174,"transactions":9,"vwap":1123},"2025-09-25",{"date":1376,"open":1246,"high":1246,"low":1377,"close":1002,"change":295,"percent_change":371,"volume":1099,"transactions":9,"vwap":1002},"2025-09-24",26.328,{"date":1379,"open":1050,"high":1050,"low":1050,"close":1050,"change":295,"percent_change":371,"volume":267,"transactions":9,"vwap":1050},"2025-09-23",{"date":1381,"open":1382,"high":1383,"low":1002,"close":1041,"change":459,"percent_change":405,"volume":1265,"transactions":9,"vwap":1041},"2025-09-22",26.359,26.45,{"date":1385,"open":1002,"high":1242,"low":1002,"close":1242,"change":1386,"percent_change":225,"volume":1034,"transactions":9,"vwap":1242},"2025-09-19",0.009,{"date":1388,"open":1041,"high":1389,"low":1390,"close":1050,"change":797,"percent_change":1315,"volume":946,"transactions":9,"vwap":1050},"2025-09-18",26.42,26.338,{"date":1392,"open":1031,"high":176,"low":1027,"close":1027,"change":371,"percent_change":1080,"volume":1247,"transactions":9,"vwap":1027},"2025-09-17",{"date":1394,"open":1340,"high":1383,"low":1340,"close":1395,"change":776,"percent_change":777,"volume":1396,"transactions":9,"vwap":1395},"2025-09-16",26.415,3800,{"date":1398,"open":1031,"high":1383,"low":1382,"close":1042,"change":188,"percent_change":189,"volume":1038,"transactions":9,"vwap":1042},"2025-09-15",{"date":1400,"open":1026,"high":1026,"low":1037,"close":1037,"change":144,"percent_change":336,"volume":1319,"transactions":9,"vwap":1037},"2025-09-12",{"date":1402,"open":1042,"high":1026,"low":1042,"close":1026,"change":776,"percent_change":777,"volume":1144,"transactions":9,"vwap":1026},"2025-09-11",{"date":1404,"open":1123,"high":1246,"low":1123,"close":1246,"change":304,"percent_change":144,"volume":1131,"transactions":9,"vwap":1246},"2025-09-10",{"date":1406,"open":1050,"high":1382,"low":1050,"close":1050,"change":144,"percent_change":336,"volume":1144,"transactions":9,"vwap":1050},"2025-09-09",{"date":1408,"open":1042,"high":1409,"low":1050,"close":1037,"change":22,"percent_change":696,"volume":1099,"transactions":9,"vwap":1037},"2025-09-08",26.371,{"date":1411,"open":1073,"high":1073,"low":1065,"close":1073,"change":208,"percent_change":286,"volume":1412,"transactions":9,"vwap":1073},"2025-09-05",2100,{"date":1414,"open":1072,"high":1122,"low":1072,"close":1122,"change":894,"percent_change":895,"volume":267,"transactions":9,"vwap":1122},"2025-09-04",{"date":1416,"open":979,"high":1417,"low":979,"close":1016,"change":254,"percent_change":363,"volume":1099,"transactions":9,"vwap":1016},"2025-09-03",26.219,{"date":1419,"open":979,"high":1015,"low":1020,"close":1015,"change":144,"percent_change":336,"volume":1296,"transactions":9,"vwap":1015},"2025-09-02",{"date":1421,"open":1015,"high":1079,"low":979,"close":1016,"change":254,"percent_change":363,"volume":1335,"transactions":9,"vwap":1016},"2025-08-29",{"date":1423,"open":1020,"high":1015,"low":1020,"close":1015,"change":45,"percent_change":234,"volume":1028,"transactions":9,"vwap":1015},"2025-08-28",{"date":1425,"open":1042,"high":1049,"low":1042,"close":1049,"change":913,"percent_change":914,"volume":267,"transactions":9,"vwap":1049},"2025-08-27",{"date":1427,"open":1050,"high":1310,"low":1050,"close":1041,"change":721,"percent_change":918,"volume":1352,"transactions":9,"vwap":1041},"2025-08-26",{"date":1429,"open":1037,"high":1027,"low":1037,"close":1027,"change":618,"percent_change":1068,"volume":891,"transactions":9,"vwap":1027},"2025-08-25",{"date":1431,"open":1002,"high":1037,"low":1002,"close":1041,"change":189,"percent_change":468,"volume":1150,"transactions":9,"vwap":1041},"2025-08-22",{"date":1433,"open":1083,"high":1002,"low":1072,"close":1172,"change":371,"percent_change":1080,"volume":174,"transactions":9,"vwap":1172},"2025-08-21",{"date":1435,"open":1123,"high":1041,"low":1123,"close":1041,"change":776,"percent_change":777,"volume":1028,"transactions":9,"vwap":1041},"2025-08-20",{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":646,"percent_change":254,"volume":1106,"transactions":9,"vwap":1439},"2025-08-19",26.304,26.305,26.296,{"date":1442,"open":1083,"high":1123,"low":1083,"close":1073,"change":188,"percent_change":189,"volume":174,"transactions":9,"vwap":1073},"2025-08-18",{"date":1444,"open":1002,"high":1002,"low":1065,"close":1083,"change":217,"percent_change":218,"volume":1187,"transactions":9,"vwap":1083},"2025-08-15",{"date":1446,"open":1123,"high":1123,"low":1083,"close":1439,"change":21,"percent_change":22,"volume":1023,"transactions":9,"vwap":1439},"2025-08-14",{"date":1448,"open":1083,"high":1123,"low":1083,"close":1083,"change":405,"percent_change":405,"volume":1144,"transactions":9,"vwap":1083},"2025-08-13",{"date":1450,"open":1003,"high":1083,"low":1003,"close":1083,"change":913,"percent_change":914,"volume":1099,"transactions":9,"vwap":1083},"2025-08-12",{"date":1452,"open":1065,"high":1003,"low":1016,"close":1072,"change":218,"percent_change":265,"volume":1453,"transactions":9,"vwap":1072},"2025-08-11",6800,{"date":1455,"open":1003,"high":1073,"low":1003,"close":1073,"change":894,"percent_change":895,"volume":267,"transactions":9,"vwap":1073},"2025-08-08",{"date":1457,"open":1128,"high":1128,"low":1270,"close":1270,"change":311,"percent_change":563,"volume":1187,"transactions":9,"vwap":1270},"2025-08-07",{"date":1459,"open":1124,"high":1083,"low":1124,"close":1460,"change":254,"percent_change":363,"volume":1196,"transactions":9,"vwap":1460},"2025-08-06",26.275,{"date":1462,"open":984,"high":1252,"low":984,"close":1252,"change":721,"percent_change":710,"volume":267,"transactions":9,"vwap":1252},"2025-08-05",{"date":1464,"open":1065,"high":1007,"low":984,"close":1007,"change":1068,"percent_change":1279,"volume":1226,"transactions":9,"vwap":1007},"2025-08-04",{"date":1466,"open":1299,"high":1015,"low":1299,"close":1015,"change":226,"percent_change":986,"volume":1467,"transactions":9,"vwap":1015},"2025-08-01",7000,{"date":1469,"open":1470,"high":1470,"low":1471,"close":967,"change":218,"percent_change":265,"volume":1139,"transactions":9,"vwap":967},"2025-07-31",26.08,26.059999,{"date":1473,"open":1474,"high":1164,"low":1475,"close":1474,"change":1476,"percent_change":120,"volume":1231,"transactions":9,"vwap":1474},"2025-07-30",26.13,26.115,-0.031,{"date":1478,"open":979,"high":1479,"low":985,"close":1293,"change":930,"percent_change":563,"volume":922,"transactions":9,"vwap":1293},"2025-07-29",26.182,{"date":1481,"open":1020,"high":1015,"low":1020,"close":1015,"change":21,"percent_change":22,"volume":174,"transactions":9,"vwap":1015},"2025-07-28",{"date":1483,"open":1015,"high":1015,"low":1157,"close":1157,"change":618,"percent_change":619,"volume":1131,"transactions":9,"vwap":1157},"2025-07-25",{"date":1485,"open":1474,"high":1020,"low":1474,"close":1299,"change":218,"percent_change":265,"volume":891,"transactions":9,"vwap":1299},"2025-07-24",{"date":1487,"open":1079,"high":1079,"low":1016,"close":1016,"change":217,"percent_change":218,"volume":869,"transactions":9,"vwap":1016},"2025-07-23",{"date":1489,"open":1490,"high":1184,"low":1490,"close":1184,"change":208,"percent_change":286,"volume":1099,"transactions":9,"vwap":1184},"2025-07-22",26.221,{"date":1492,"open":979,"high":1015,"low":1020,"close":1015,"change":1493,"percent_change":1494,"volume":1023,"transactions":9,"vwap":1015},"2025-07-21",0.075,0.29,{"date":1496,"open":1474,"high":1474,"low":974,"close":1475,"change":721,"percent_change":710,"volume":1099,"transactions":9,"vwap":1475},"2025-07-18",{"date":1498,"open":1499,"high":1499,"low":1348,"close":1348,"change":1500,"percent_change":1207,"volume":1501,"transactions":9,"vwap":1348},"2025-07-17",26.157,0.065,4000,{"date":1503,"open":974,"high":1474,"low":854,"close":1504,"change":371,"percent_change":1080,"volume":1505,"transactions":9,"vwap":1504},"2025-07-16",26.075001,31700,{"date":1507,"open":1348,"high":1348,"low":1475,"close":1475,"change":1508,"percent_change":311,"volume":1028,"transactions":9,"vwap":1475},"2025-07-15",-0.009,{"date":1510,"open":1299,"high":1299,"low":1511,"close":1511,"change":1512,"percent_change":276,"volume":1513,"transactions":9,"vwap":1511},"2025-07-14",26.124,-0.036,3300,{"date":1515,"open":1020,"high":1072,"low":1516,"close":985,"change":295,"percent_change":371,"volume":907,"transactions":9,"vwap":985},"2025-07-11",26.154,{"date":1518,"open":1020,"high":1020,"low":1020,"close":1020,"change":225,"percent_change":1046,"volume":1115,"transactions":9,"vwap":1020},"2025-07-10",{"date":1520,"open":1001,"high":1348,"low":1001,"close":1348,"change":467,"percent_change":468,"volume":1521,"transactions":9,"vwap":1348},"2025-07-09",23600,{"date":1523,"open":974,"high":1474,"low":1524,"close":1524,"change":1525,"percent_change":1315,"volume":922,"transactions":9,"vwap":1524},"2025-07-08",26.101,-0.034,{"date":1527,"open":985,"high":985,"low":1001,"close":1528,"change":721,"percent_change":710,"volume":1023,"transactions":9,"vwap":1528},"2025-07-07",26.135,{"date":1530,"open":985,"high":985,"low":985,"close":985,"change":217,"percent_change":218,"volume":267,"transactions":9,"vwap":985},"2025-07-03",{"date":1532,"open":1157,"high":1157,"low":1157,"close":1157,"change":721,"percent_change":710,"volume":267,"transactions":9,"vwap":1157},"2025-07-02",{"date":1534,"open":1016,"high":1016,"low":1014,"close":1014,"change":71,"percent_change":666,"volume":1535,"transactions":9,"vwap":1014},"2025-07-01",11300,{"date":1537,"open":1252,"high":1252,"low":994,"close":1474,"change":563,"percent_change":940,"volume":1538,"transactions":9,"vwap":1474},"2025-06-30",62100,{"date":1540,"open":1072,"high":1007,"low":1190,"close":1072,"change":1315,"percent_change":1369,"volume":1541,"transactions":9,"vwap":1072},"2025-06-27",8400,{"date":1543,"open":1073,"high":1042,"low":1073,"close":1042,"change":618,"percent_change":1068,"volume":1139,"transactions":9,"vwap":1042},"2025-06-26",{"date":1545,"open":1123,"high":1051,"low":1065,"close":1051,"change":405,"percent_change":405,"volume":1139,"transactions":9,"vwap":1051},"2025-06-25",{"date":1547,"open":1172,"high":1051,"low":1172,"close":1051,"change":225,"percent_change":1046,"volume":1106,"transactions":9,"vwap":1051},"2025-06-24",{"date":1549,"open":1014,"high":1550,"low":1014,"close":1551,"change":22,"percent_change":696,"volume":1034,"transactions":9,"vwap":1551},"2025-06-23",26.322,26.315,{"date":1553,"open":1124,"high":1124,"low":1252,"close":1252,"change":217,"percent_change":218,"volume":922,"transactions":9,"vwap":1252},"2025-06-20",{"date":1555,"open":1073,"high":1037,"low":1003,"close":1003,"change":22,"percent_change":696,"volume":1034,"transactions":9,"vwap":1003},"2025-06-18",{"date":1557,"open":1015,"high":1016,"low":1015,"close":1016,"change":21,"percent_change":22,"volume":1028,"transactions":9,"vwap":1016},"2025-06-17",{"date":1559,"open":1015,"high":1094,"low":1015,"close":1094,"change":423,"percent_change":424,"volume":267,"transactions":9,"vwap":1094},"2025-06-16",{"date":1561,"open":984,"high":1270,"low":1016,"close":1270,"change":21,"percent_change":22,"volume":1562,"transactions":9,"vwap":1270},"2025-06-13",3100,{"date":1564,"open":1016,"high":984,"low":1016,"close":984,"change":22,"percent_change":696,"volume":267,"transactions":9,"vwap":984},"2025-06-12",{"date":1566,"open":1020,"high":1020,"low":1020,"close":1020,"change":254,"percent_change":363,"volume":1028,"transactions":9,"vwap":1020},"2025-06-11",{"date":1568,"open":1348,"high":1299,"low":1348,"close":1299,"change":71,"percent_change":666,"volume":267,"transactions":9,"vwap":1299},"2025-06-10",{"date":1570,"open":1471,"high":994,"low":1471,"close":1470,"change":423,"percent_change":424,"volume":1571,"transactions":9,"vwap":1470},"2025-06-09",3700,{"date":1573,"open":1001,"high":1474,"low":1001,"close":1474,"change":199,"percent_change":161,"volume":1144,"transactions":9,"vwap":1474},"2025-06-06",{"date":1575,"open":1094,"high":1094,"low":1094,"close":1094,"change":913,"percent_change":914,"volume":267,"transactions":9,"vwap":1094},"2025-06-05",{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":189,"percent_change":468,"volume":1028,"transactions":9,"vwap":1578},"2025-06-04",26.145,{"date":1580,"open":1001,"high":1001,"low":1581,"close":1581,"change":709,"percent_change":710,"volume":1023,"transactions":9,"vwap":1581},"2025-06-03",26.105,{"date":1583,"open":1348,"high":1348,"low":1584,"close":1584,"change":1585,"percent_change":320,"volume":1131,"transactions":9,"vwap":1584},"2025-06-02",26.131,-0.019,{"date":1587,"open":985,"high":985,"low":1299,"close":1299,"change":1493,"percent_change":1494,"volume":1296,"transactions":9,"vwap":1299},"2025-05-30",{"date":1589,"open":975,"high":975,"low":1504,"close":1504,"change":710,"percent_change":1590,"volume":267,"transactions":9,"vwap":1504},"2025-05-29",-0.38,{"date":1592,"open":1014,"high":1014,"low":974,"close":1157,"change":188,"percent_change":189,"volume":919,"transactions":9,"vwap":1157},"2025-05-28",{"date":1594,"open":1020,"high":1020,"low":1293,"close":1090,"change":254,"percent_change":363,"volume":1196,"transactions":9,"vwap":1090},"2025-05-27",{"date":1596,"open":1299,"high":1299,"low":1578,"close":1578,"change":71,"percent_change":666,"volume":267,"transactions":9,"vwap":1578},"2025-05-23",{"date":1598,"open":1470,"high":975,"low":1471,"close":1504,"change":144,"percent_change":336,"volume":1196,"transactions":9,"vwap":1504},"2025-05-22",{"date":1600,"open":975,"high":1001,"low":975,"close":980,"change":721,"percent_change":710,"volume":869,"transactions":9,"vwap":980},"2025-05-21",{"date":1602,"open":1001,"high":1001,"low":1001,"close":1001,"change":721,"percent_change":710,"volume":267,"transactions":9,"vwap":1001},"2025-05-20",{"date":1604,"open":1348,"high":1014,"low":1605,"close":1578,"change":304,"percent_change":144,"volume":907,"transactions":9,"vwap":1578},"2025-05-19",26.125,{"date":1607,"open":985,"high":985,"low":1299,"close":1299,"change":1068,"percent_change":1608,"volume":1106,"transactions":9,"vwap":1299},"2025-05-16",0.35,{"date":1610,"open":1611,"high":1001,"low":1471,"close":1471,"change":188,"percent_change":189,"volume":907,"transactions":9,"vwap":1471},"2025-05-15",26.073999,{"date":1613,"open":1470,"high":1470,"low":973,"close":973,"change":217,"percent_change":218,"volume":1139,"transactions":9,"vwap":973},"2025-05-14",{"date":1615,"open":1471,"high":1470,"low":973,"close":990,"change":405,"percent_change":405,"volume":1296,"transactions":9,"vwap":990},"2025-05-13",{"date":1617,"open":967,"high":1618,"low":1471,"close":990,"change":188,"percent_change":189,"volume":862,"transactions":9,"vwap":990},"2025-05-12",26.080999,{"date":1620,"open":1471,"high":1471,"low":963,"close":995,"change":218,"percent_change":265,"volume":1144,"transactions":9,"vwap":995},"2025-05-09",{"date":1622,"open":1001,"high":1001,"low":1475,"close":1475,"change":254,"percent_change":363,"volume":1335,"transactions":9,"vwap":1475},"2025-05-08",{"date":1624,"open":975,"high":980,"low":975,"close":980,"change":618,"percent_change":619,"volume":1028,"transactions":9,"vwap":980},"2025-05-07",{"date":1626,"open":973,"high":1627,"low":949,"close":967,"change":913,"percent_change":914,"volume":781,"transactions":9,"vwap":967},"2025-05-06",26.070999,{"date":1629,"open":1630,"high":1630,"low":853,"close":944,"change":371,"percent_change":1080,"volume":1316,"transactions":9,"vwap":944},"2025-05-05",26.032,{"date":1632,"open":1470,"high":1633,"low":955,"close":1471,"change":344,"percent_change":610,"volume":880,"transactions":9,"vwap":1471},"2025-05-02",26.094,{"date":1635,"open":1001,"high":1528,"low":1581,"close":1581,"change":405,"percent_change":405,"volume":1335,"transactions":9,"vwap":1581},"2025-05-01",{"date":1637,"open":1470,"high":1638,"low":1470,"close":1581,"change":189,"percent_change":468,"volume":1102,"transactions":9,"vwap":1581},"2025-04-30",26.106,{"date":1640,"open":963,"high":990,"low":963,"close":990,"change":710,"percent_change":1590,"volume":267,"transactions":9,"vwap":990},"2025-04-29",{"date":1642,"open":1643,"high":979,"low":1474,"close":1090,"change":21,"percent_change":22,"volume":1644,"transactions":9,"vwap":1090},"2025-04-28",26.169,5100,{"date":180,"open":1299,"high":985,"low":1001,"close":1299,"change":405,"percent_change":405,"volume":1165,"transactions":9,"vwap":1299}]