[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TACN":3,"homepage-market-summary":25,"stock-historical-TACN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TACN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T. Rowe Price Active Core International Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.22,28.13,28.085,28.53,-0.31,-1.09,1327,29.69,25.13,2782.497359752427,67.8,206,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},2782,573194.456109,11.83,"2025-12-11",[176,179,189,197,207,216,225,232,243,251,259,267,274,284,292,300,308,316,324,333,342,350,357,364,372,379,387,392,399,409,416,425,434,442,449,455,462,470,478,486,493,500,508,516,523,531,540,548,558,566,575,585,593,599,607,615,623,630,639,649,659,667,674,682,688,694,700,704,710,718,723,730,734,742,747,754,761,767,774,781,788,793,800,807,814,822,828,833,839,842,848,854,861,866,870,876,881,887,894,902,908,915,918,926,934,937,943,948,955,964,973,977,981,987,992,999,1004,1010,1017,1021,1026,1032,1035,1042,1049,1054,1060,1065,1072,1078,1083,1088,1093,1097,1103,1109,1114,1119,1128,1134,1139,1145,1150,1157,1164,1170,1175,1183,1189,1194,1203,1211,1219,1227,1231,1237,1243,1249,1255,1262,1266,1272,1276,1283,1289,1296,1302,1308,1314,1322,1329,1335,1342,1347,1351,1358,1363,1370,1375,1380,1385,1392,1398,1406,1413,1419,1424,1429,1436,1441,1447,1453,1460,1466,1473,1478,1486,1492,1498,1504,1507,1511,1518,1524,1528,1534],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},19,28.1339,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",28.5,28.67,28.485,0.137,0.48,10355.3993,47,28.5834,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",28.393,0.0411,0.14,41.0143,20,28.3665,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",28.2401,28.38,28.3519,0.2707,0.96,3628.9579,30,28.2618,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",28.1,28.0812,-0.296,-1.04,5871.1263,38,28.098,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",28.68,28.3772,-0.194,-0.68,882.9003,21,28.5598,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":195,"vwap":231},"2026-09-29",28.5712,-0.1181,-0.41,55.9653,28.5032,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",28.73,28.78,28.6599,28.6893,-0.108,-0.38,3825.1392,36,28.7543,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":83,"volume":248,"transactions":249,"vwap":250},"2026-09-25",28.59,28.7973,0.2609,1078,18,28.6933,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":162,"volume":256,"transactions":257,"vwap":258},"2026-09-24",28.57,28.5364,-0.1986,1030.4572,25,28.5676,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":177,"vwap":266},"2026-09-23",28.7359,28.735,-0.3329,-1.15,583.403,28.7365,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":257,"vwap":273},"2026-09-22",29.0679,0.0628,0.22,104.034,29.0223,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",29.06,29.19,29.0051,0.2572,0.89,4153.446,35,29.1269,{"date":285,"open":234,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":223,"vwap":291},"2026-09-18",28.7479,28.7299,-0.2419,-0.83,243.191218,28.72,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",28.9898,0.3568,1.25,83,16,29.0594,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":298,"vwap":307},"2026-09-16",28.97,28.633,-0.1448,-0.5,271.568,28.9429,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",28.7778,-0.1341,-0.46,86.216,22,28.7307,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",28.9119,-0.2581,-0.88,15,13,28.8938,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",29.09,29.17,0.3655,1.27,3907.451,59,29.1541,{"date":334,"open":335,"high":302,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.96,28.8045,-0.2334,-0.8,3569,27,28.9527,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",29.0379,-0.3275,-1.12,43.343,17,29.2391,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":249,"vwap":356},"2026-09-08",29.3654,-0.1561,-0.53,38.156,29.4296,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":298,"vwap":363},"2026-09-04",29.5215,-0.0178,-0.06,39.377091,29.5477,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":348,"vwap":371},"2026-09-03",29.43,29.5393,0.3363,1.15,1756.299,29.4317,{"date":373,"open":277,"high":374,"low":277,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":298,"vwap":378},"2026-09-02",29.203,0.123,0.42,138.228,29.1901,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":162,"volume":384,"transactions":385,"vwap":386},"2026-09-01",29.21,29.08,-0.2027,2756.267,23,29.2003,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":152,"volume":322,"transactions":322,"vwap":391},"2026-08-31",29.2827,-0.0695,29.3637,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":322,"vwap":398},"2026-08-28",29.3522,-0.0462,-0.16,31,29.4585,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",29.42,29.44,29.3984,-0.1059,-0.36,3368.055,33,29.4279,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":214,"transactions":414,"vwap":415},"2026-08-26",29.5043,-0.1283,-0.43,14,29.5374,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":340,"vwap":424},"2026-08-25",29.63,29.6326,29.59,0.1791,0.61,1194,29.6027,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":397,"vwap":433},"2026-08-24",29.4,29.48,29.4535,-0.0148,-0.05,747.6836,29.4344,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":257,"vwap":441},"2026-08-21",29.49,29.4683,0.2503,0.86,427.25,29.4884,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":145,"volume":447,"transactions":322,"vwap":448},"2026-08-20",29.2609,29.218,-0.1037,511,29.2604,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":397,"transactions":322,"vwap":454},"2026-08-19",29.3217,0.0692,0.24,29.3111,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":249,"vwap":461},"2026-08-18",29.2525,-0.2794,-0.95,77.0609,29.316,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":340,"vwap":469},"2026-08-17",29.65,29.5319,-0.0445,-0.15,461.636,29.6049,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":249,"vwap":477},"2026-08-14",29.6599,29.5764,-0.0495,-0.17,487,29.6584,{"date":479,"open":480,"high":20,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":223,"vwap":485},"2026-08-13",29.62,29.6259,0.0674,0.23,1007,29.6468,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":321,"vwap":492},"2026-08-12",29.5585,0.1085,0.37,109,29.5933,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":298,"vwap":499},"2026-08-11",29.45,-0.0095,-0.03,101.381,29.5758,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":205,"vwap":507},"2026-08-10",29.52,29.4595,-0.1235,-0.42,632.603,29.5223,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":177,"vwap":515},"2026-08-07",29.549,29.583,0.3077,1.05,293,29.5748,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":521,"vwap":522},"2026-08-06",29.2753,-0.0214,-0.07,11,29.3364,{"date":524,"open":427,"high":427,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":223,"vwap":530},"2026-08-05",29.28,29.2967,0.0438,0.15,438.6875,29.3393,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":177,"vwap":539},"2026-08-04",29.1501,29.2529,29.15,0.338,1.17,6137.113,29.1555,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",28.9149,0.0774,0.27,329.535,43,28.9082,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",28.91,28.75,28.8375,-0.2125,-0.73,5821.261,32,28.7911,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":407,"vwap":565},"2026-07-30",28.7,29.05,0.76,2.69,5260.321,28.8077,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":312,"volume":573,"transactions":407,"vwap":574},"2026-07-29",28.35,28.6399,28.235,28.29,-0.1314,11954.228,28.351,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",28.25,28.58,28.4214,0.0279,0.1,11927.648,39,28.4346,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":528,"volume":591,"transactions":348,"vwap":592},"2026-07-27",28.381,28.458,28.3935,0.0435,310,28.4375,{"date":594,"open":595,"high":595,"low":568,"close":568,"change":596,"percent_change":83,"volume":597,"transactions":414,"vwap":598},"2026-07-24",28.36,0.2562,544.046,28.3566,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",28.0938,-0.3991,-1.4,10,9,28.1477,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":521,"vwap":614},"2026-07-22",28.49,28.4929,0.0819,0.29,153,28.5272,{"date":616,"open":617,"high":618,"low":200,"close":619,"change":620,"percent_change":168,"volume":621,"transactions":348,"vwap":622},"2026-07-21",28.4,28.45,28.411,0.281,3300.086,28.4245,{"date":624,"open":571,"high":625,"low":626,"close":14,"change":627,"percent_change":305,"volume":628,"transactions":556,"vwap":629},"2026-07-20",28.3,28.09,-0.14,10994.105,28.2641,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":627,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-17",29,28.025,28.27,-0.49,10990,34,28.5957,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-16",28.39,28.41,28.34,-0.153,-0.54,15035.109,40,28.3706,{"date":650,"open":651,"high":245,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-15",28.5899,28.5587,28.563,0.1682,0.59,13548.525,24,28.5857,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",28.3948,0.2237,0.79,44.183,8,28.4261,{"date":668,"open":617,"high":617,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":605,"vwap":673},"2026-07-13",28.1711,-0.3319,-1.16,350,28.3647,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",28.51,28.494,28.503,0.111,0.39,1400,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",28.392,0.112,0.4,100,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",28.28,-0.125,-0.44,300,{"date":695,"open":253,"high":253,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",28.405,-0.325,-1.13,600,{"date":701,"open":560,"high":234,"low":560,"close":234,"change":702,"percent_change":703,"volume":693,"transactions":9,"vwap":234},"2026-07-06",0.193,0.68,{"date":705,"open":618,"high":706,"low":618,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-02",28.537,0.375,1.33,500,{"date":711,"open":712,"high":634,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",28.172,28.16,28.162,-0.231,-0.81,800,{"date":719,"open":720,"high":191,"low":720,"close":191,"change":721,"percent_change":722,"volume":693,"transactions":9,"vwap":191},"2026-06-30",28.385,0.125,0.44,{"date":724,"open":209,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-29",28.268,28.08,0.257,0.92,1200,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":101,"volume":687,"transactions":9,"vwap":732},"2026-06-26",28.011,-0.134,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-25",28.23,28.26,28.145,0.227,0.81,1800,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":687,"transactions":9,"vwap":744},"2026-06-24",27.918,-0.077,-0.28,{"date":748,"open":749,"high":626,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",28.055,27.995,-0.454,-1.6,2600,{"date":755,"open":16,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",28.545,28.449,-0.026,-0.09,13000,{"date":762,"open":763,"high":609,"low":763,"close":764,"change":765,"percent_change":766,"volume":169,"transactions":9,"vwap":764},"2026-06-18",28.46,28.475,0.194,0.69,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",28.63,28.281,-0.171,-0.6,400,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-16",28.565,28.452,0.049,0.17,900,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-15",28.62,28.403,0.155,0.55,700,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":612,"volume":693,"transactions":9,"vwap":791},"2026-06-12",28.15,28.248,0.083,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-11",27.59,28.165,0.849,3.11,1700,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-10",27.4,27.316,-0.337,-1.22,5200,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":581,"volume":813,"transactions":9,"vwap":811},"2026-06-09",27.949,27.95,27.653,0.029,2200,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-08",27.65,27.68,27.624,0.16,0.58,1900,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":821,"transactions":9,"vwap":825},"2026-06-05",27.98,27.464,-0.669,-2.38,{"date":829,"open":830,"high":831,"low":824,"close":831,"change":832,"percent_change":663,"volume":169,"transactions":9,"vwap":831},"2026-06-04",28.030001,28.133,0.221,{"date":834,"open":830,"high":830,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",27.912,-0.182,-0.65,1100,{"date":840,"open":824,"high":841,"low":824,"close":841,"change":702,"percent_change":766,"volume":821,"transactions":9,"vwap":841},"2026-06-02",28.094,{"date":843,"open":817,"high":844,"low":817,"close":845,"change":644,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-01",28.049999,27.901,-0.55,3700,{"date":849,"open":830,"high":850,"low":830,"close":851,"change":852,"percent_change":853,"volume":780,"transactions":9,"vwap":851},"2026-05-29",28.12,28.054001,0.034,0.12,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":520,"volume":860,"transactions":9,"vwap":857},"2026-05-28",27.96,28.02,27.94,-0.021,1600,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":229,"volume":687,"transactions":9,"vwap":864},"2026-05-27",28.040001,28.041,-0.116,{"date":867,"open":14,"high":868,"low":830,"close":868,"change":869,"percent_change":537,"volume":860,"transactions":9,"vwap":868},"2026-05-26",28.157,0.327,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":152,"volume":838,"transactions":9,"vwap":874},"2026-05-22",27.77,27.869,27.83,-0.066,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":185,"volume":687,"transactions":9,"vwap":879},"2026-05-21",27.92,27.896,0.133,{"date":882,"open":817,"high":883,"low":817,"close":884,"change":885,"percent_change":886,"volume":169,"transactions":9,"vwap":884},"2026-05-20",27.82,27.763,0.445,1.63,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":821,"transactions":9,"vwap":891},"2026-05-19",27.33,27.23,27.318,-0.185,-0.67,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-05-18",27.44,27.503,27.28,0.288,1.06,2500,{"date":903,"open":898,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":753,"transactions":9,"vwap":905},"2026-05-15",27.31,27.215,-0.467,-1.69,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":787,"transactions":9,"vwap":912},"2026-05-14",27.745,27.76,27.682,-0.081,-0.29,{"date":916,"open":917,"high":884,"low":917,"close":884,"change":880,"percent_change":185,"volume":773,"transactions":9,"vwap":884},"2026-05-13",27.75,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-12",27.421,27.63,27.42,-0.071,-0.26,10100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":41,"volume":933,"transactions":9,"vwap":931},"2026-05-11",27.71,27.78,27.66,27.701,-0.059,13500,{"date":935,"open":911,"high":911,"low":911,"close":911,"change":936,"percent_change":83,"volume":687,"transactions":9,"vwap":911},"2026-05-08",0.249,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":169,"transactions":9,"vwap":940},"2026-05-07",27.88,27.511,-0.478,-1.71,{"date":944,"open":857,"high":857,"low":945,"close":945,"change":946,"percent_change":947,"volume":799,"transactions":9,"vwap":945},"2026-05-06",27.989,0.736,2.7,{"date":949,"open":950,"high":904,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-05",27.15,27.253,0.394,1.47,6400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",27.07,27.17,26.85,26.859,-0.407,-1.49,3000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-01",27.275,27.47,27.24,27.266,-0.062,-0.23,2900,{"date":974,"open":958,"high":975,"low":958,"close":975,"change":976,"percent_change":563,"volume":687,"transactions":9,"vwap":975},"2026-04-30",27.328,0.715,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":746,"percent_change":212,"volume":709,"transactions":9,"vwap":980},"2026-04-29",26.79,26.613,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":729,"transactions":9,"vwap":984},"2026-04-28",26.96,26.893,-0.105,-0.39,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":229,"volume":773,"transactions":9,"vwap":990},"2026-04-27",27.16,26.998,-0.112,{"date":993,"open":957,"high":950,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-24",27.049999,27.11,0.136,0.5,2000,{"date":1000,"open":958,"high":958,"low":1001,"close":1001,"change":1002,"percent_change":76,"volume":1003,"transactions":9,"vwap":1001},"2026-04-23",26.974,-0.216,2300,{"date":1005,"open":1006,"high":968,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":753,"transactions":9,"vwap":1007},"2026-04-22",27.2,27.19,0.089,0.33,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":780,"transactions":9,"vwap":1014},"2026-04-21",27.35,27.37,27.101,-0.593,-2.14,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":691,"percent_change":1020,"volume":687,"transactions":9,"vwap":1019},"2026-04-20",27.694,-0.45,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":687,"transactions":9,"vwap":1023},"2026-04-17",27.819,0.279,1.01,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":169,"transactions":9,"vwap":1029},"2026-04-16",27.58,27.54,-0.11,-0.4,{"date":1033,"open":816,"high":816,"low":816,"close":816,"change":1034,"percent_change":627,"volume":773,"transactions":9,"vwap":816},"2026-04-15",-0.038,{"date":1036,"open":817,"high":1037,"low":817,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-14",27.97,27.688,0.196,0.71,4900,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-13",27.18,27.492,0.149,0.54,3900,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":852,"percent_change":853,"volume":813,"transactions":9,"vwap":1053},"2026-04-10",27.39,27.335,27.343,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":687,"transactions":9,"vwap":1057},"2026-04-09",27.315,27.309,-0.012,-0.04,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":687,"transactions":9,"vwap":1062},"2026-04-08",27.321,1.146,4.38,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-07",26.075001,26.175,-0.195,-0.74,200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":169,"transactions":9,"vwap":1075},"2026-04-06",26.35,26.37,0.121,0.46,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":687,"transactions":9,"vwap":1080},"2026-04-02",26.249,-0.149,-0.56,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":687,"transactions":9,"vwap":1085},"2026-04-01",26.398,0.422,1.62,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":687,"transactions":9,"vwap":1090},"2026-03-31",25.976,0.792,3.14,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":152,"volume":687,"transactions":9,"vwap":1095},"2026-03-30",25.184,-0.061,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1020,"volume":821,"transactions":9,"vwap":1101},"2026-03-27",25.3,25.24,25.245,-0.115,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":806,"transactions":9,"vwap":1106},"2026-03-26",25.53,25.36,-0.544,-2.1,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":687,"transactions":9,"vwap":1111},"2026-03-25",25.904,0.332,1.3,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":76,"volume":838,"transactions":9,"vwap":1117},"2026-03-24",25.58,25.572,-0.203,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-23",25.765,25.85,25.73,25.775,0.49,1.94,2700,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":753,"transactions":9,"vwap":1131},"2026-03-20",25.59,25.285,-0.645,-2.49,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":475,"volume":717,"transactions":9,"vwap":1137},"2026-03-19",25.49,25.93,-0.045,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":681,"transactions":9,"vwap":1142},"2026-03-18",26.25,25.975,-0.415,-1.57,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":997,"volume":729,"transactions":9,"vwap":1148},"2026-03-17",26.5,26.39,0.13,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":780,"transactions":9,"vwap":1153},"2026-03-16",26.2,26.26,26.185,0.405,1.57,{"date":1158,"open":1159,"high":1159,"low":1122,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-13",26.21,25.855,-0.261,-1,3500,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1071,"transactions":9,"vwap":1167},"2026-03-12",26.172,26.116,-0.354,-1.34,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":145,"volume":780,"transactions":9,"vwap":1173},"2026-03-11",26.57,26.47,-0.093,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-10",26.72,26.94,26.563,0.218,0.83,5300,{"date":1184,"open":1122,"high":1074,"low":1122,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-09",26.345,-0.003,-0.01,9800,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":220,"percent_change":554,"volume":741,"transactions":9,"vwap":1193},"2026-03-06",26.248,26.44,26.348,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-05",26.75,26.8,26.43,26.542,-0.654,-2.4,3800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1048,"transactions":9,"vwap":1208},"2026-03-04",27.12,27.21,27.01,27.196,0.365,1.36,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1163,"transactions":9,"vwap":1216},"2026-03-03",26.53,26.97,26.34,26.831,-0.886,-3.2,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-02",27.615,27.81,27.717,-0.543,-1.92,4300,{"date":1228,"open":1229,"high":1229,"low":577,"close":737,"change":497,"percent_change":1030,"volume":1230,"transactions":9,"vwap":737},"2026-02-27",29.66,12000,{"date":1232,"open":690,"high":1233,"low":790,"close":571,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":571},"2026-02-26",28.33,0.001,0,5000,{"date":1238,"open":13,"high":1239,"low":13,"close":1240,"change":1241,"percent_change":1242,"volume":729,"transactions":9,"vwap":1240},"2026-02-25",28.339,28.289,0.229,0.82,{"date":1244,"open":1245,"high":726,"low":1246,"close":1247,"change":581,"percent_change":1248,"volume":998,"transactions":9,"vwap":1247},"2026-02-24",28.014999,28,28.059999,0.36,{"date":1250,"open":1251,"high":1251,"low":1252,"close":856,"change":1253,"percent_change":1254,"volume":813,"transactions":9,"vwap":856},"2026-02-23",29.46,27.91,-0.104,-0.37,{"date":1256,"open":750,"high":726,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-20",27.93,28.063999,0.233,0.84,4400,{"date":1263,"open":911,"high":1264,"low":911,"close":1264,"change":1265,"percent_change":305,"volume":780,"transactions":9,"vwap":1264},"2026-02-19",27.831,-0.139,{"date":1267,"open":1268,"high":857,"low":1269,"close":1037,"change":1270,"percent_change":193,"volume":1271,"transactions":9,"vwap":1037},"2026-02-18",27.99,27.965,0.04,5400,{"date":1273,"open":930,"high":858,"low":930,"close":1257,"change":1274,"percent_change":1009,"volume":1275,"transactions":9,"vwap":1257},"2026-02-17",0.091,3300,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1031,"volume":1282,"transactions":9,"vwap":1280},"2026-02-13",27.9,27.8,27.839,-0.111,6700,{"date":1284,"open":850,"high":1285,"low":883,"close":810,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":810},"2026-02-12",28.24,-0.215,-0.76,11600,{"date":1290,"open":1252,"high":1291,"low":1292,"close":796,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":796},"2026-02-11",28.17,27.87,0.275,0.99,7500,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":787,"transactions":9,"vwap":1299},"2026-02-10",27.885,27.89,0.03,0.11,{"date":1303,"open":1304,"high":939,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":963,"transactions":9,"vwap":1305},"2026-02-09",27.635,27.86,0.379,1.38,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":954,"transactions":9,"vwap":1311},"2026-02-06",27.26,27.481,0.466,1.72,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-05",27.09,26.87,27.014999,-0.265,-0.97,10800,{"date":1323,"open":802,"high":1324,"low":1325,"close":898,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":898},"2026-02-04",27.7,27.175,0.152,0.56,18400,{"date":1330,"open":1205,"high":1206,"low":1331,"close":1332,"change":1333,"percent_change":140,"volume":1334,"transactions":9,"vwap":1332},"2026-02-03",27.08,27.128,-0.005,3600,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-02",27.02,27.133,0.178,0.66,5600,{"date":1343,"open":1344,"high":1344,"low":1178,"close":1345,"change":1346,"percent_change":893,"volume":681,"transactions":9,"vwap":1345},"2026-01-30",27.1,26.955,-0.181,{"date":1348,"open":989,"high":989,"low":1349,"close":1349,"change":1350,"percent_change":490,"volume":693,"transactions":9,"vwap":1349},"2026-01-29",27.136,0.099,{"date":1352,"open":1353,"high":994,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-28",26.93,27.037001,-0.229,-0.84,9700,{"date":1359,"open":995,"high":889,"low":995,"close":969,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":969},"2026-01-27",0.439,1.64,4600,{"date":1364,"open":1365,"high":1353,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-26",26.91,26.827,0.168,0.63,3400,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1149,"percent_change":1125,"volume":709,"transactions":9,"vwap":1374},"2026-01-23",26.461,26.665,26.659,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1326,"percent_change":820,"volume":681,"transactions":9,"vwap":1379},"2026-01-22",26.49,26.58,26.529,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1259,"percent_change":280,"volume":1202,"transactions":9,"vwap":1384},"2026-01-21",26.28,26.46,26.377,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1282,"transactions":9,"vwap":1389},"2026-01-20",26.4,26.135,26.144,-0.384,-1.45,{"date":1393,"open":1394,"high":1196,"low":1394,"close":1395,"change":1396,"percent_change":819,"volume":1397,"transactions":9,"vwap":1395},"2026-01-16",26.51,26.528,0.043,14800,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-15",26.54,26.48,26.485,0.013,0.05,3200,{"date":1407,"open":1383,"high":1172,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-14",26.429,26.472,0.107,0.41,7200,{"date":1414,"open":1192,"high":1192,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":753,"transactions":9,"vwap":1416},"2026-01-13",26.36,26.365,-0.151,-0.57,{"date":1420,"open":1198,"high":1421,"low":1198,"close":1421,"change":1422,"percent_change":562,"volume":1423,"transactions":9,"vwap":1421},"2026-01-12",26.516,0.2,8600,{"date":1425,"open":1426,"high":1415,"low":1426,"close":1427,"change":1428,"percent_change":1040,"volume":1127,"transactions":9,"vwap":1427},"2026-01-09",26.289,26.316,0.186,{"date":1430,"open":1431,"high":1152,"low":1432,"close":1433,"change":1434,"percent_change":157,"volume":1435,"transactions":9,"vwap":1433},"2026-01-08",26.19,26.049999,26.13,-0.065,9400,{"date":1437,"open":1438,"high":1152,"low":1438,"close":1439,"change":1440,"percent_change":497,"volume":901,"transactions":9,"vwap":1439},"2026-01-07",26.17,26.195,-0.007,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":778,"percent_change":1446,"volume":717,"transactions":9,"vwap":1445},"2026-01-06",26.18,26.24,26.202,0.19,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":717,"transactions":9,"vwap":1450},"2026-01-05",26.12,26.153,0.289,1.12,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":544,"percent_change":513,"volume":1459,"transactions":9,"vwap":1458},"2026-01-02",25.86,25.94,25.805,25.864,8800,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":505,"volume":1226,"transactions":9,"vwap":1464},"2025-12-31",25.589,25.71,25.594,-0.107,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":954,"transactions":9,"vwap":1470},"2025-12-30",25.74,25.87,25.701,0.066,0.26,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":312,"volume":693,"transactions":9,"vwap":1476},"2025-12-29",25.64,25.635,-0.119,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1472,"volume":1485,"transactions":9,"vwap":1483},"2025-12-26",25.76,25.77,25.725,25.754,0.068,10400,{"date":1487,"open":1488,"high":1463,"low":1489,"close":1490,"change":852,"percent_change":1149,"volume":1491,"transactions":9,"vwap":1490},"2025-12-24",25.7,25.663,25.686,1500,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":766,"volume":741,"transactions":9,"vwap":1496},"2025-12-23",25.69,25.61,25.652,0.177,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":699,"transactions":9,"vwap":1501},"2025-12-22",25.41,25.475,0.064,0.25,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":184,"percent_change":1047,"volume":687,"transactions":9,"vwap":1506},"2025-12-19",25.411,{"date":1508,"open":1509,"high":1500,"low":1510,"close":1510,"change":778,"percent_change":1446,"volume":1275,"transactions":9,"vwap":1510},"2025-12-18",25.35,25.274,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":116,"percent_change":1517,"volume":753,"transactions":9,"vwap":1516},"2025-12-17",25.27,25.271,25.22,25.225,-0.47,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":17,"volume":787,"transactions":9,"vwap":1522},"2025-12-16",25.38,25.33,25.345,-0.08,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":853,"percent_change":68,"volume":1071,"transactions":9,"vwap":1527},"2025-12-15",25.415,25.425,{"date":1529,"open":1530,"high":1530,"low":1099,"close":1531,"change":1532,"percent_change":1533,"volume":1163,"transactions":9,"vwap":1531},"2025-12-12",25.32,25.305,0.0699,0.28,{"date":174,"open":1535,"high":1536,"low":21,"close":1536,"change":1537,"percent_change":1472,"volume":1538,"transactions":9,"vwap":1536},25.17,25.2351,0.0651,1522]