[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLCI":3,"homepage-market-summary":25,"stock-historical-TLCI":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TLCI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Touchstone International Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":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},26.3192,26.24,26.1608,26.21,0.1092,0.42,2116.9381,28.235,23.48,3660.397594849206,59.7,403,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":20,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},10158,3707820.193902,4.4,"2025-04-28",[179,182,191,201,211,220,229,238,248,255,263,272,282,292,300,308,317,327,337,345,352,360,368,377,384,391,398,405,413,422,430,437,444,453,461,470,479,489,497,504,513,521,531,539,547,557,566,575,585,593,603,614,623,632,641,652,660,667,678,687,695,705,713,722,728,734,741,749,757,766,773,779,785,793,799,806,813,820,827,834,838,844,850,856,863,868,874,880,887,893,901,908,913,919,925,931,937,944,951,958,966,974,980,986,992,997,1003,1009,1017,1025,1033,1040,1047,1052,1060,1063,1069,1076,1081,1088,1094,1100,1107,1113,1118,1122,1129,1136,1145,1153,1161,1168,1177,1185,1193,1198,1204,1210,1216,1224,1231,1238,1243,1248,1256,1263,1269,1274,1279,1285,1289,1296,1300,1305,1310,1316,1321,1325,1332,1338,1345,1352,1356,1361,1366,1372,1377,1380,1385,1392,1399,1404,1411,1416,1422,1425,1432,1439,1444,1449,1453,1457,1462,1468,1473,1477,1482,1485,1489,1494,1501,1506,1512,1517,1523,1527,1531,1537,1543,1547,1551,1555,1559,1564,1571,1575,1580,1586,1593,1600,1604,1607,1611,1616,1620,1626,1631,1637,1643,1648,1653,1658,1661,1664,1670,1675,1681,1684,1688,1692,1697,1705,1710,1713,1716,1720,1725,1731,1734,1740,1745,1750,1756,1761,1764,1770,1774,1778,1782,1787,1792,1795,1799,1802,1805,1812,1814,1818,1821,1825,1828,1833,1837,1842,1848,1854,1857,1862,1867,1872,1877,1881,1887,1892,1896,1899,1903,1906,1910,1913,1916,1919,1924,1928,1933,1937,1942,1945,1949,1952,1955,1959,1962,1966,1970,1974,1977,1979,1983,1986,1989,1993,1997,2002,2005,2008,2013,2017,2021,2023,2027,2030,2033,2036,2040,2043,2047,2053,2057,2063,2068,2072,2076,2080,2084,2087,2091,2094,2098,2101,2105,2107,2112,2117,2120,2122,2124,2126,2129,2133,2136,2139,2142,2144,2148,2152,2157,2162,2166,2170,2175,2179,2184,2188,2193,2197,2200,2202,2204,2206,2208,2214,2220,2227,2229],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},30,26.2158,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",26.2008,26.27,-0.1323,-0.5,1340.4204,26,26.2331,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",26.3392,26.4,26.3423,0.0186,0.07,2906.9421,35,26.3561,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",26.13,26.33,26.3237,0.0037,0.01,1794.9421,36,26.2923,{"date":212,"open":213,"high":214,"low":185,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",26.28,26.32,0.22,0.84,5582.8287,64,26.2787,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",26.18,26.1,-0.2305,-0.88,727.8287,29,26.0766,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",26.56,26.3305,-0.2417,-0.91,5011.5863,37,26.5233,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":168,"volume":245,"transactions":246,"vwap":247},"2026-09-29",26.58,26.6,26.47,26.5722,-0.0078,7203.7357,104,26.5385,{"date":249,"open":241,"high":241,"low":240,"close":240,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",-0.075,-0.28,2367.7545,32,26.5979,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":168,"volume":261,"transactions":236,"vwap":262},"2026-09-25",26.63,26.655,26.55,-0.0081,1416.7545,26.5695,{"date":264,"open":242,"high":265,"low":242,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",26.9,26.6631,0.0291,0.11,5805.7545,79,26.653,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",26.71,26.79,26.634,-0.2395,-0.89,9016.3738,63,26.7376,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",26.88,26.7501,26.8735,0.072,0.27,1145.5411,28,26.7755,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":180,"vwap":299},"2026-09-21",26.75,26.8015,0.1495,0.56,1013.0867,26.7538,{"date":301,"open":259,"high":302,"low":259,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":218,"vwap":307},"2026-09-18",26.66,26.652,-0.2167,-0.81,3970.5134,26.6422,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",27.01,26.8687,0.0777,0.29,3199.9867,40,26.977,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",26.915,26.99,26.791,-0.1376,-0.51,1241.1729,31,26.9148,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",26.91,26.93,26.9286,-0.1914,-0.71,695.1371,34,26.9125,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":227,"vwap":344},"2026-09-14",27.105,27.12,0.2369,0.88,612.4562,27.1048,{"date":346,"open":330,"high":320,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":199,"vwap":351},"2026-09-11",26.8831,0.1337,0.5,1676.4331,26.9623,{"date":353,"open":274,"high":354,"low":274,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":227,"vwap":359},"2026-09-10",26.8,26.7494,-0.0925,-0.34,2598.8774,26.7518,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",26.8419,-0.4077,-1.5,129.3343,22,26.8919,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":227,"vwap":376},"2026-09-08",27.32,27.4,27.2496,-0.2622,-0.95,1748.3343,27.3776,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":107,"volume":382,"transactions":366,"vwap":383},"2026-09-04",27.56,27.5118,-0.1073,254.7584,27.538,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":146,"volume":389,"transactions":199,"vwap":390},"2026-09-03",27.54,27.6191,0.2012,2641.3343,27.5376,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":163,"volume":396,"transactions":227,"vwap":397},"2026-09-02",27.46,27.4179,0.0329,1159.3343,27.4442,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":107,"percent_change":402,"volume":403,"transactions":290,"vwap":404},"2026-09-01",27.58,27.385,-1.4,753.3343,27.5042,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":305,"volume":411,"transactions":227,"vwap":412},"2026-08-31",27.84,27.85,27.775,-0.2277,1348.3041,27.8374,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":325,"vwap":421},"2026-08-28",28.12,27.98,28.0027,-0.0473,-0.17,465.3041,28.0237,{"date":423,"open":415,"high":424,"low":425,"close":425,"change":426,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",28.16,28.05,0,3481.1456,43,28.1367,{"date":431,"open":432,"high":432,"low":425,"close":425,"change":433,"percent_change":434,"volume":435,"transactions":199,"vwap":436},"2026-08-26",28.15,-0.1845,-0.65,1582.1456,28.0926,{"date":438,"open":20,"high":20,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":335,"vwap":443},"2026-08-25",28.2345,0.0745,0.26,1968,28.2335,{"date":445,"open":446,"high":447,"low":448,"close":424,"change":449,"percent_change":450,"volume":451,"transactions":280,"vwap":452},"2026-08-24",28.17,28.22,28.14,0.0955,0.34,4438,28.1796,{"date":454,"open":415,"high":415,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",28.0645,0.1247,0.45,489,27,28.1022,{"date":462,"open":463,"high":416,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",27.92,27.9398,0.0079,0.03,1838,41,27.9565,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",27.88,27.9319,0.2273,0.82,605,19,27.8829,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",27.74,27.7004,27.7046,-0.0304,-0.11,566.963977,21,27.7222,{"date":490,"open":407,"high":407,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",27.735,-0.2313,-0.83,1727.9849,25,27.8352,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":485,"volume":502,"transactions":253,"vwap":503},"2026-08-14",28.02,27.9663,-0.0297,1058,28.0129,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":199,"vwap":512},"2026-08-13",28.04,27.99,27.996,0.0212,0.08,2327,27.9974,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":180,"vwap":520},"2026-08-12",27.9,27.9748,-0.0571,-0.2,1401.5279,27.9211,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",28.01,28.0319,27.97,0.0365,0.13,1803.1253,65,28.0228,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",27.9954,0.0127,0.05,41.035,18,27.9148,{"date":540,"open":541,"high":523,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":209,"vwap":546},"2026-08-07",27.89,27.9827,0.3024,1.09,1354,27.9541,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":529,"vwap":556},"2026-08-06",27.73,27.8,27.64,27.6803,-0.0113,-0.04,4728,27.6973,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":180,"vwap":565},"2026-08-05",27.67,27.6916,27.65,0.14,0.51,985,27.6781,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":366,"vwap":574},"2026-08-04",27.47,27.5516,27.39,0.2567,0.94,1744,27.4588,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":459,"vwap":584},"2026-08-03",27.265,27.3,27.259,27.2949,0.1124,0.41,1535,27.267,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":495,"vwap":592},"2026-07-31",27.025,27.1825,-0.4379,-1.59,1638,27.1257,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":280,"vwap":602},"2026-07-30",27.48,27.71,27.45,27.6204,0.0585,0.21,8970,27.5401,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",27.6006,27.625,27.53,27.5619,-0.1583,-0.57,1738.063725,23,27.5968,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":335,"vwap":622},"2026-07-28",27.68,27.7202,27.62,0.5903,2.18,8150,27.6738,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":477,"vwap":631},"2026-07-27",27.07,27.1299,27.065,0.3551,1.33,1245,27.0655,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":459,"vwap":640},"2026-07-24",26.72,26.845,26.7748,0.2828,1.07,3108,26.7991,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",26.545,26.59,26.49,26.492,-0.226,-0.85,4466,45,26.5628,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":207,"volume":657,"transactions":658,"vwap":659},"2026-07-22",26.85,26.718,0.0019,440,17,26.8133,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":477,"vwap":666},"2026-07-21",26.7161,-0.0669,-0.25,140.0998,26.757,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",26.82,27.445,26.7605,26.783,-0.1811,-0.67,1008,14,26.8624,{"date":679,"open":680,"high":587,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":253,"vwap":686},"2026-07-17",26.985,26.2,26.9641,-0.0272,-0.1,2969,26.9385,{"date":688,"open":329,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":366,"vwap":694},"2026-07-16",26.9913,26.883,0.1983,0.74,2148,26.9009,{"date":696,"open":697,"high":698,"low":274,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",26.76,26.89,26.793,0.1693,0.64,10539,62,26.7936,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":674,"volume":710,"transactions":711,"vwap":712},"2026-07-14",26.715,26.6237,-0.1809,1943,16,26.7158,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":459,"vwap":721},"2026-07-13",26.925,26.97,26.8046,-0.1894,-0.7,3900,26.9573,{"date":723,"open":716,"high":724,"low":725,"close":724,"change":726,"percent_change":582,"volume":727,"transactions":9,"vwap":724},"2026-07-10",26.994,26.94,0.109,2900,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":419,"volume":733,"transactions":9,"vwap":731},"2026-07-09",26.935,26.885,-0.047,200,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",26.86,26.932,-0.31,-1.14,600,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",27.49,26.16,27.242,-0.063,-0.23,900,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-06",27.25,27.305,27.22,-0.016,-0.06,8600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",27.34,27.37,27.26,27.321,0.431,1.6,8900,{"date":767,"open":768,"high":769,"low":731,"close":698,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":698},"2026-07-01",26.92,26.95,-0.037,-0.14,19100,{"date":774,"open":329,"high":775,"low":329,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",26.927,0.095,0.35,4900,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":727,"transactions":9,"vwap":782},"2026-06-29",26.67,26.832,0.28,1.05,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-26",26.585,26.54,26.552,0.067,0.25,4400,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":172,"transactions":9,"vwap":796},"2026-06-25",26.68,26.485,0.122,0.46,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":638,"volume":805,"transactions":9,"vwap":803},"2026-06-24",26.34,26.37,26.363,0.278,11600,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",26.23,26.084999,-0.068,-0.26,11800,{"date":814,"open":223,"high":16,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",26.08,26.153,-0.272,-1.03,1200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":48,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-18",26.35,26.44,26.425,0.38,3700,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",26.73,26.325,-0.281,-1.06,2400,{"date":835,"open":634,"high":634,"low":836,"close":836,"change":535,"percent_change":837,"volume":819,"transactions":9,"vwap":836},"2026-06-16",26.606,0.19,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":68,"volume":843,"transactions":9,"vwap":841},"2026-06-15",26.699,26.556,0.087,2100,{"date":845,"open":846,"high":645,"low":846,"close":847,"change":848,"percent_change":68,"volume":849,"transactions":9,"vwap":847},"2026-06-12",26.41,26.469,0.086,5500,{"date":851,"open":852,"high":846,"low":852,"close":853,"change":763,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-11",25.94,26.383,1.66,500,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",26.31,25.952,-0.318,-1.21,700,{"date":864,"open":242,"high":242,"low":203,"close":185,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":185},"2026-06-09",0.129,0.49,3000,{"date":869,"open":214,"high":214,"low":21,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",26.141,0.051,0.2,1300,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":278,"volume":879,"transactions":9,"vwap":877},"2026-06-05",26.305,26.09,-0.234,1700,{"date":881,"open":822,"high":882,"low":808,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",26.39,26.324,0.356,1.37,3500,{"date":888,"open":889,"high":877,"low":890,"close":891,"change":892,"percent_change":323,"volume":826,"transactions":9,"vwap":891},"2026-06-03",26.035,25.93,25.968,-0.134,{"date":894,"open":815,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",26.15,25.98,26.102,0.061,0.23,2600,{"date":902,"open":890,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":873,"transactions":9,"vwap":905},"2026-06-01",26.14,25.89,26.041,-0.097,-0.37,{"date":909,"open":16,"high":801,"low":910,"close":910,"change":911,"percent_change":912,"volume":862,"transactions":9,"vwap":910},"2026-05-29",26.138,0.023,0.09,{"date":914,"open":189,"high":915,"low":189,"close":916,"change":917,"percent_change":450,"volume":918,"transactions":9,"vwap":916},"2026-05-28",26.178,26.115,0.089,2200,{"date":920,"open":877,"high":877,"low":921,"close":922,"change":923,"percent_change":924,"volume":833,"transactions":9,"vwap":922},"2026-05-27",25.95,26.025999,0.183,0.71,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":466,"percent_change":163,"volume":930,"transactions":9,"vwap":929},"2026-05-26",25.85,25.88,25.843,800,{"date":932,"open":896,"high":896,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",25.813,-0.113,-0.44,3400,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",25.68,25.926,0.096,0.37,1100,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":740,"transactions":9,"vwap":947},"2026-05-20",25.6,25.83,25.455,0.363,1.43,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",25.69,25.467,-0.154,-0.6,1500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":886,"transactions":9,"vwap":963},"2026-05-18",25.65,25.66,25.46,25.621,0.274,1.08,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",25.48,25.52,25.347,-0.236,-0.92,2000,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":349,"volume":867,"transactions":9,"vwap":978},"2026-05-14",25.58,25.74,25.583,0.127,{"date":981,"open":968,"high":968,"low":982,"close":983,"change":984,"percent_change":91,"volume":985,"transactions":9,"vwap":983},"2026-05-13",25.39,25.456,-0.191,2500,{"date":987,"open":988,"high":939,"low":988,"close":989,"change":990,"percent_change":991,"volume":792,"transactions":9,"vwap":989},"2026-05-12",25.49,25.647,0.166,0.65,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":187,"volume":720,"transactions":9,"vwap":995},"2026-05-11",25.56,25.481,-0.129,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":426,"percent_change":426,"volume":1002,"transactions":9,"vwap":1000},"2026-05-08",25.57,25.61,25.55,9100,{"date":1004,"open":921,"high":921,"low":1005,"close":1000,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1000},"2026-05-07",25.59,-0.393,-1.51,1400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1008,"transactions":9,"vwap":1014},"2026-05-06",25.97,26.059999,25.96,26.0030003,0.561,2.21,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1020},"2026-05-05",25.3,25.442,25.28,0.352,1.4,1800,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",25.37,25.08,25.09,-0.362,-1.42,3200,{"date":1034,"open":994,"high":961,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-01",25.44,25.452,-0.018,-0.07,3100,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-30",25.21,25.47,0.312,1.24,5800,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":861,"volume":862,"transactions":9,"vwap":1050},"2026-04-29",25.26,25.158,-0.307,{"date":1053,"open":988,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-28",25.5,25.435,25.465,-0.215,-0.84,3600,{"date":1061,"open":927,"high":927,"low":939,"close":939,"change":1062,"percent_change":610,"volume":792,"transactions":9,"vwap":939},"2026-04-27",-0.147,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":837,"percent_change":692,"volume":756,"transactions":9,"vwap":1068},"2026-04-24",25.73,25.84,25.72,25.827,{"date":1070,"open":1071,"high":1072,"low":1027,"close":1073,"change":1074,"percent_change":1075,"volume":985,"transactions":9,"vwap":1073},"2026-04-23",25.81,25.82,25.637,-0.119,-0.46,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":562,"volume":943,"transactions":9,"vwap":1079},"2026-04-22",25.75,25.756,0.035,{"date":1082,"open":927,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-21",25.979,25.721,-0.444,-1.7,1600,{"date":1089,"open":1090,"high":1090,"low":916,"close":1091,"change":1092,"percent_change":1093,"volume":1024,"transactions":9,"vwap":1091},"2026-04-20",26.19,26.165,-0.139,-0.53,{"date":1095,"open":194,"high":259,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",26.304,0.566,2.2,7800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":674,"volume":1106,"transactions":9,"vwap":1104},"2026-04-16",25.87,25.9,25.738,-0.174,5000,{"date":1108,"open":1071,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":141,"volume":1112,"transactions":9,"vwap":1109},"2026-04-15",25.912,25.8,-0.049,6200,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":136,"volume":1024,"transactions":9,"vwap":1116},"2026-04-14",26.030001,25.961,0.177,{"date":1119,"open":1005,"high":1120,"low":988,"close":1120,"change":1121,"percent_change":102,"volume":843,"transactions":9,"vwap":1120},"2026-04-13",25.784,0.228,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":172,"transactions":9,"vwap":1126},"2026-04-10",25.655,25.71,25.556,-0.042,-0.16,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":485,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",25.54,25.7,25.598,-0.43,4200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-08",25.748,25.76,25.645,25.708,0.858,3.45,4500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":684,"volume":1152,"transactions":9,"vwap":1150},"2026-04-07",24.83,24.91,24.685,24.85,-0.026,6000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":563,"volume":1160,"transactions":9,"vwap":1158},"2026-04-06",24.855,24.99,24.77,24.876,0.126,4600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1074,"percent_change":1167,"volume":1024,"transactions":9,"vwap":1166},"2026-04-02",24.87,24.88,24.663,24.75,-0.48,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-01",23.84,25.17,23.83,24.869,0.213,0.86,98100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-03-31",24.38,24.656,24.34,0.571,2.37,7000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-30",24.11,24.21,24.084999,0.143,0.6,3300,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":55,"volume":855,"transactions":9,"vwap":1196},"2026-03-27",24.12,23.942,-0.303,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1086,"volume":1184,"transactions":9,"vwap":1202},"2026-03-26",24.535,24.6,24.245,-0.419,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1024,"transactions":9,"vwap":1207},"2026-03-25",24.76,24.664,0.155,0.63,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":434,"volume":1160,"transactions":9,"vwap":1214},"2026-03-24",24.51,24.475,24.509,-0.161,{"date":1217,"open":1218,"high":1148,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",24.9,24.46,24.67,0.423,1.74,5600,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",24.53,24.247,-0.581,-2.34,5100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":168,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-19",24.72,24.828,24.59,-0.12,2300,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":719,"percent_change":1242,"volume":819,"transactions":9,"vwap":1241},"2026-03-18",25.215,24.858,-2.74,{"date":1244,"open":1132,"high":1132,"low":1245,"close":1246,"change":1247,"percent_change":419,"volume":1160,"transactions":9,"vwap":1246},"2026-03-17",25.554,25.558,-0.044,{"date":1249,"open":1005,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-16",25.64,25.41,25.602,0.414,1.64,7200,{"date":1257,"open":1258,"high":1043,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-13",25.426,25.188,-0.156,-0.62,5700,{"date":1264,"open":1265,"high":1251,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1135,"transactions":9,"vwap":1266},"2026-03-12",25.35,25.344,-0.336,-1.31,{"date":1270,"open":1271,"high":1065,"low":1271,"close":939,"change":1272,"percent_change":1273,"volume":1087,"transactions":9,"vwap":939},"2026-03-11",25.625,-0.023,-0.09,{"date":1275,"open":1132,"high":1276,"low":1005,"close":1276,"change":1277,"percent_change":1278,"volume":930,"transactions":9,"vwap":1276},"2026-03-10",25.703,-0.077,-0.3,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":131,"volume":900,"transactions":9,"vwap":1282},"2026-03-09",25.333,25.78,25.31,0.15,{"date":1286,"open":1000,"high":1287,"low":1000,"close":1287,"change":1288,"percent_change":278,"volume":973,"transactions":9,"vwap":1287},"2026-03-06",25.63,-0.231,{"date":1290,"open":877,"high":877,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-05",25.714,25.861,-0.459,-1.74,21100,{"date":1297,"open":1298,"high":214,"low":1298,"close":214,"change":1284,"percent_change":1299,"volume":843,"transactions":9,"vwap":214},"2026-03-04",26.26,0.57,{"date":1301,"open":1078,"high":1302,"low":1132,"close":1302,"change":1303,"percent_change":1304,"volume":1008,"transactions":9,"vwap":1302},"2026-03-03",26.17,-0.584,-2.18,{"date":1306,"open":634,"high":1307,"low":634,"close":1307,"change":1308,"percent_change":1309,"volume":879,"transactions":9,"vwap":1307},"2026-03-02",26.754,-0.357,-1.32,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":62,"volume":727,"transactions":9,"vwap":1314},"2026-02-27",26.87,27.13,27.111,-0.013,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":18,"volume":1008,"transactions":9,"vwap":1319},"2026-02-26",27.030001,27.124,0.114,{"date":1322,"open":329,"high":1323,"low":329,"close":310,"change":906,"percent_change":1324,"volume":918,"transactions":9,"vwap":310},"2026-02-25",27.040001,-0.36,{"date":1326,"open":1327,"high":1328,"low":625,"close":1329,"change":1330,"percent_change":1331,"volume":873,"transactions":9,"vwap":1329},"2026-02-24",27.09,27.11,27.107,0.208,0.77,{"date":1333,"open":1334,"high":310,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1237,"transactions":9,"vwap":1335},"2026-02-23",26.989,26.899,-0.183,-0.68,{"date":1339,"open":1323,"high":1313,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-20",27.02,27.082001,0.257,0.96,2700,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-19",26.769,26.825,-0.004,-0.01,1900,{"date":1353,"open":1354,"high":1354,"low":321,"close":1355,"change":797,"percent_change":798,"volume":172,"transactions":9,"vwap":1355},"2026-02-18",26.914,26.829,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":899,"volume":720,"transactions":9,"vwap":1359},"2026-02-17",26.494,26.707,0.062,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":784,"volume":855,"transactions":9,"vwap":1364},"2026-02-13",26.575,26.645,0.276,{"date":1367,"open":1368,"high":788,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1008,"transactions":9,"vwap":1369},"2026-02-12",26.43,26.369,-0.392,-1.46,{"date":1373,"open":829,"high":354,"low":707,"close":1374,"change":1375,"percent_change":1376,"volume":727,"transactions":9,"vwap":1374},"2026-02-11",26.761,-0.102,-0.38,{"date":1378,"open":1348,"high":1379,"low":1348,"close":1379,"change":268,"percent_change":582,"volume":1087,"transactions":9,"vwap":1379},"2026-02-10",26.863,{"date":1381,"open":294,"high":354,"low":294,"close":1382,"change":1383,"percent_change":1384,"volume":1223,"transactions":9,"vwap":1382},"2026-02-09",26.753,0.097,0.36,{"date":1386,"open":1387,"high":781,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-06",26.61,26.656,0.413,1.57,9800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":172,"transactions":9,"vwap":1396},"2026-02-05",26.386,26.442,26.243,-0.256,-0.97,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1284,"percent_change":1299,"volume":720,"transactions":9,"vwap":1403},"2026-02-04",26.48,26.665,26.499,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1032,"transactions":9,"vwap":1408},"2026-02-03",26.51,26.52,26.349,-0.462,-1.72,{"date":1412,"open":1413,"high":1414,"low":274,"close":1414,"change":1415,"percent_change":1191,"volume":855,"transactions":9,"vwap":1414},"2026-02-02",26.785,26.811,0.159,{"date":1417,"open":1418,"high":1418,"low":1419,"close":303,"change":1420,"percent_change":610,"volume":1421,"transactions":9,"vwap":303},"2026-01-30",26.81,26.62,-0.153,3800,{"date":1423,"open":645,"high":736,"low":645,"close":1424,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":1424},"2026-01-29",26.805,{"date":1426,"open":1427,"high":1428,"low":829,"close":1429,"change":1430,"percent_change":832,"volume":1431,"transactions":9,"vwap":1429},"2026-01-28",26.83,27.0079994,26.868,-0.288,5300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":848,"percent_change":1438,"volume":886,"transactions":9,"vwap":1437},"2026-01-27",27.103,27.189,27.059999,27.156,0.32,{"date":1440,"open":1441,"high":1327,"low":1441,"close":625,"change":1442,"percent_change":692,"volume":1443,"transactions":9,"vwap":625},"2026-01-26",26.96,0.199,5200,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":572,"volume":826,"transactions":9,"vwap":1447},"2026-01-23",26.613,26.871,0.251,{"date":1450,"open":788,"high":795,"low":788,"close":1419,"change":1451,"percent_change":1452,"volume":873,"transactions":9,"vwap":1419},"2026-01-22",-0.035,-0.13,{"date":1454,"open":241,"high":258,"low":1455,"close":258,"change":1456,"percent_change":146,"volume":873,"transactions":9,"vwap":258},"2026-01-21",26.385,0.194,{"date":1458,"open":231,"high":274,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":843,"transactions":9,"vwap":1459},"2026-01-20",26.461,-0.467,-1.73,{"date":1463,"open":1464,"high":310,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1112,"transactions":9,"vwap":1465},"2026-01-16",26.855,26.928,0.141,0.53,{"date":1469,"open":294,"high":768,"low":294,"close":1470,"change":1471,"percent_change":1472,"volume":720,"transactions":9,"vwap":1470},"2026-01-15",26.787,0.063,0.24,{"date":1474,"open":354,"high":354,"low":1475,"close":1476,"change":754,"percent_change":755,"volume":1106,"transactions":9,"vwap":1476},"2026-01-14",26.633,26.724,{"date":1478,"open":1418,"high":1418,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1344,"transactions":9,"vwap":1479},"2026-01-13",26.74,-0.202,-0.75,{"date":1483,"open":716,"high":716,"low":698,"close":1484,"change":1284,"percent_change":297,"volume":957,"transactions":9,"vwap":1484},"2026-01-12",26.942,{"date":1486,"open":707,"high":1418,"low":707,"close":1487,"change":1342,"percent_change":1488,"volume":748,"transactions":9,"vwap":1487},"2026-01-09",26.792,0.97,{"date":1490,"open":241,"high":1419,"low":1491,"close":1491,"change":1492,"percent_change":1438,"volume":1493,"transactions":9,"vwap":1491},"2026-01-08",26.535,0.085,12700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1087,"transactions":9,"vwap":1498},"2026-01-07",26.5,26.57,26.45,-0.257,-0.96,{"date":1502,"open":1503,"high":1359,"low":1503,"close":1359,"change":1504,"percent_change":1505,"volume":727,"transactions":9,"vwap":1359},"2026-01-06",26.531,0.138,0.52,{"date":1507,"open":802,"high":1387,"low":802,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-05",26.569,0.347,1.32,4800,{"date":1513,"open":214,"high":214,"low":222,"close":1514,"change":1190,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-02",26.222,0.55,6600,{"date":1518,"open":1519,"high":1302,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":973,"transactions":9,"vwap":1520},"2025-12-31",26.112,26.079,-0.076,-0.29,{"date":1524,"open":1302,"high":1298,"low":1525,"close":1525,"change":1526,"percent_change":1337,"volume":873,"transactions":9,"vwap":1525},"2025-12-30",26.155,-0.179,{"date":1528,"open":16,"high":1529,"low":16,"close":1530,"change":684,"percent_change":1376,"volume":867,"transactions":9,"vwap":1530},"2025-12-29",26.36,26.334,{"date":1532,"open":1533,"high":1534,"low":802,"close":1534,"change":1535,"percent_change":1536,"volume":862,"transactions":9,"vwap":1534},"2025-12-26",26.408,26.434,0.104,0.39,{"date":1538,"open":1539,"high":1539,"low":204,"close":204,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":204},"2025-12-24",26.333,0.047,0.18,400,{"date":1544,"open":16,"high":1545,"low":16,"close":1545,"change":1546,"percent_change":1384,"volume":930,"transactions":9,"vwap":1545},"2025-12-23",26.283,0.093,{"date":1548,"open":815,"high":1549,"low":815,"close":1090,"change":1350,"percent_change":554,"volume":1550,"transactions":9,"vwap":1090},"2025-12-22",26.29,9500,{"date":1552,"open":895,"high":213,"low":903,"close":681,"change":1553,"percent_change":1554,"volume":792,"transactions":9,"vwap":681},"2025-12-19",0.079,0.3,{"date":1556,"open":815,"high":681,"low":1012,"close":1557,"change":600,"percent_change":1558,"volume":1184,"transactions":9,"vwap":1557},"2025-12-18",26.121,0.81,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":91,"volume":873,"transactions":9,"vwap":1562},"2025-12-17",26.040001,25.911,-0.193,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":771,"volume":900,"transactions":9,"vwap":1569},"2025-12-16",26.087999,26.169,26.07,26.104,-0.036,{"date":1572,"open":744,"high":14,"low":1568,"close":903,"change":1535,"percent_change":1573,"volume":1574,"transactions":9,"vwap":903},"2025-12-15",0.4,31100,{"date":1576,"open":1569,"high":1569,"low":1577,"close":1577,"change":1578,"percent_change":153,"volume":1579,"transactions":9,"vwap":1577},"2025-12-12",26.035999,-0.111,21700,{"date":1581,"open":223,"high":1090,"low":1568,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-11",26.147,0.158,0.61,8700,{"date":1587,"open":1102,"high":223,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-10",25.79,25.989,0.195,0.76,4300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":826,"transactions":9,"vwap":1597},"2025-12-09",25.91,25.92,25.794,-0.142,-0.55,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1570,"percent_change":771,"volume":843,"transactions":9,"vwap":1603},"2025-12-08",26.01,25.936,{"date":1605,"open":916,"high":222,"low":1606,"close":1606,"change":250,"percent_change":1522,"volume":1112,"transactions":9,"vwap":1606},"2025-12-05",25.972,{"date":1608,"open":223,"high":744,"low":1609,"close":1609,"change":1610,"percent_change":1324,"volume":843,"transactions":9,"vwap":1609},"2025-12-04",26.047001,-0.093,{"date":1612,"open":1012,"high":903,"low":1613,"close":903,"change":1614,"percent_change":1615,"volume":1008,"transactions":9,"vwap":903},"2025-12-03",26.049999,0.237,0.91,{"date":1617,"open":1066,"high":1013,"low":1066,"close":1618,"change":1619,"percent_change":426,"volume":1046,"transactions":9,"vwap":1618},"2025-12-02",25.903,0.001,{"date":1621,"open":896,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":957,"transactions":9,"vwap":1623},"2025-12-01",25.99,25.902,-0.084,-0.32,{"date":1627,"open":927,"high":895,"low":927,"close":1628,"change":1629,"percent_change":1630,"volume":733,"transactions":9,"vwap":1628},"2025-11-28",25.986,0.041,0.16,{"date":1632,"open":1633,"high":1602,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1087,"transactions":9,"vwap":1634},"2025-11-26",25.835,25.945,0.174,0.68,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":879,"transactions":9,"vwap":1640},"2025-11-25",25.592,25.771,0.328,1.29,{"date":1644,"open":1265,"high":1645,"low":1265,"close":1646,"change":1647,"percent_change":357,"volume":1002,"transactions":9,"vwap":1646},"2025-11-24",25.53,25.443,-0.087,{"date":1649,"open":1650,"high":1645,"low":1651,"close":1645,"change":1652,"percent_change":950,"volume":1542,"transactions":9,"vwap":1645},"2025-11-21",25.383,25.38,0.359,{"date":1654,"open":939,"high":939,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1192,"transactions":9,"vwap":1655},"2025-11-20",25.171,-0.249,-0.98,{"date":1659,"open":988,"high":988,"low":982,"close":1660,"change":1074,"percent_change":33,"volume":957,"transactions":9,"vwap":1660},"2025-11-19",25.42,{"date":1662,"open":1645,"high":1250,"low":962,"close":1663,"change":1315,"percent_change":62,"volume":740,"transactions":9,"vwap":1663},"2025-11-18",25.539,{"date":1665,"open":1588,"high":1588,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":973,"transactions":9,"vwap":1667},"2025-11-17",25.537,25.552,-0.334,-1.29,{"date":1671,"open":1596,"high":1596,"low":1102,"close":1672,"change":1273,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-14",25.886,-0.35,4700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":719,"volume":1542,"transactions":9,"vwap":1679},"2025-11-13",26.105,26.179,25.976,-0.184,{"date":1682,"open":1683,"high":1683,"low":744,"close":744,"change":426,"percent_change":426,"volume":855,"transactions":9,"vwap":744},"2025-11-12",26.25,{"date":1685,"open":681,"high":681,"low":744,"close":744,"change":1686,"percent_change":1687,"volume":1087,"transactions":9,"vwap":744},"2025-11-11",0.125,0.48,{"date":1689,"open":1011,"high":889,"low":1588,"close":889,"change":1690,"percent_change":1691,"volume":1059,"transactions":9,"vwap":889},"2025-11-10",0.139,0.54,{"date":1693,"open":1071,"high":1694,"low":953,"close":1694,"change":1695,"percent_change":163,"volume":1696,"transactions":9,"vwap":1694},"2025-11-07",25.896,0.031,14000,{"date":1698,"open":1633,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-06",25.915,25.77,25.865,-0.187,-0.72,5400,{"date":1706,"open":1707,"high":903,"low":1011,"close":1708,"change":1709,"percent_change":1505,"volume":1106,"transactions":9,"vwap":1708},"2025-11-05",26.02,26.052,0.136,{"date":1711,"open":1012,"high":1012,"low":1712,"close":1712,"change":250,"percent_change":1522,"volume":819,"transactions":9,"vwap":1712},"2025-11-04",25.916,{"date":1714,"open":896,"high":1715,"low":890,"close":1715,"change":426,"percent_change":426,"volume":867,"transactions":9,"vwap":1715},"2025-11-03",25.991,{"date":1717,"open":189,"high":189,"low":904,"close":1715,"change":1718,"percent_change":1719,"volume":1024,"transactions":9,"vwap":1715},"2025-10-31",0.016,0.06,{"date":1721,"open":189,"high":223,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":819,"transactions":9,"vwap":1722},"2025-10-30",25.975,-0.117,-0.45,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":733,"transactions":9,"vwap":1728},"2025-10-29",26.38,26.091999,-0.474,-1.78,{"date":1732,"open":634,"high":634,"low":1733,"close":1733,"change":996,"percent_change":1167,"volume":930,"transactions":9,"vwap":1733},"2025-10-28",26.566,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1438,"volume":862,"transactions":9,"vwap":1738},"2025-10-27",26.697,26.77,26.695,0.084,{"date":1741,"open":1742,"high":274,"low":1743,"close":1743,"change":1744,"percent_change":419,"volume":1135,"transactions":9,"vwap":1743},"2025-10-24",26.7,26.611,-0.046,{"date":1746,"open":795,"high":795,"low":1747,"close":1748,"change":1749,"percent_change":313,"volume":930,"transactions":9,"vwap":1748},"2025-10-23",26.65,26.657,0.076,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1630,"volume":873,"transactions":9,"vwap":1754},"2025-10-22",26.78,26.579,26.581,0.042,{"date":1757,"open":788,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1038,"volume":748,"transactions":9,"vwap":1759},"2025-10-21",26.593,26.539,-0.019,{"date":1762,"open":644,"high":644,"low":259,"close":1763,"change":1553,"percent_change":1554,"volume":879,"transactions":9,"vwap":1763},"2025-10-20",26.558,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":1573,"volume":873,"transactions":9,"vwap":1767},"2025-10-17",26.46,26.479,26.381,0.105,{"date":1771,"open":259,"high":1497,"low":214,"close":1772,"change":1773,"percent_change":1719,"volume":1059,"transactions":9,"vwap":1772},"2025-10-16",26.374,0.017,{"date":1775,"open":645,"high":645,"low":1776,"close":1776,"change":1777,"percent_change":1350,"volume":862,"transactions":9,"vwap":1776},"2025-10-15",26.357,-0.003,{"date":1779,"open":1780,"high":1529,"low":222,"close":1529,"change":1781,"percent_change":582,"volume":873,"transactions":9,"vwap":1529},"2025-10-14",26.22,0.108,{"date":1783,"open":895,"high":1549,"low":895,"close":1784,"change":1785,"percent_change":572,"volume":1786,"transactions":9,"vwap":1784},"2025-10-13",26.252,0.244,300,{"date":1788,"open":1298,"high":1298,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1421,"transactions":9,"vwap":1789},"2025-10-10",26.0079994,-0.381,-1.44,{"date":1793,"open":1407,"high":1407,"low":801,"close":1794,"change":1499,"percent_change":1500,"volume":943,"transactions":9,"vwap":1794},"2025-10-09",26.389,{"date":1796,"open":1747,"high":829,"low":231,"close":1797,"change":1798,"percent_change":1515,"volume":900,"transactions":9,"vwap":1797},"2025-10-08",26.646,0.147,{"date":1800,"open":1747,"high":1747,"low":1403,"close":1403,"change":1801,"percent_change":1657,"volume":943,"transactions":9,"vwap":1403},"2025-10-07",-0.261,{"date":1803,"open":275,"high":354,"low":795,"close":697,"change":1804,"percent_change":664,"volume":1008,"transactions":9,"vwap":697},"2025-10-06",-0.066,{"date":1806,"open":1807,"high":1808,"low":634,"close":1809,"change":1810,"percent_change":527,"volume":1811,"transactions":9,"vwap":1809},"2025-10-03",26.835,26.84,26.826,0.036,7100,{"date":1813,"open":1752,"high":275,"low":294,"close":275,"change":562,"percent_change":1467,"volume":1192,"transactions":9,"vwap":275},"2025-10-02",{"date":1815,"open":644,"high":697,"low":644,"close":1747,"change":1816,"percent_change":701,"volume":1817,"transactions":9,"vwap":1747},"2025-10-01",0.17,4000,{"date":1819,"open":801,"high":1401,"low":801,"close":1401,"change":1820,"percent_change":171,"volume":900,"transactions":9,"vwap":1401},"2025-09-30",0.261,{"date":1822,"open":1823,"high":185,"low":1557,"close":1824,"change":1690,"percent_change":1467,"volume":1511,"transactions":9,"vwap":1824},"2025-09-29",26.205,26.219,{"date":1826,"open":1613,"high":815,"low":1613,"close":815,"change":1785,"percent_change":572,"volume":1827,"transactions":9,"vwap":815},"2025-09-26",8500,{"date":1829,"open":1830,"high":1831,"low":1071,"close":1832,"change":747,"percent_change":225,"volume":748,"transactions":9,"vwap":1832},"2025-09-25",25.877,25.905,25.836,{"date":1834,"open":16,"high":808,"low":1835,"close":1835,"change":1836,"percent_change":935,"volume":1592,"transactions":9,"vwap":1835},"2025-09-24",26.066,-0.116,{"date":1838,"open":1839,"high":204,"low":1840,"close":1840,"change":1841,"percent_change":141,"volume":1592,"transactions":9,"vwap":1840},"2025-09-23",26.3,26.182,-0.051,{"date":1843,"open":681,"high":858,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1192,"transactions":9,"vwap":1845},"2025-09-22",26.145,26.233,0.005,0.02,{"date":1849,"open":1850,"high":1850,"low":681,"close":1851,"change":1852,"percent_change":1853,"volume":936,"transactions":9,"vwap":1851},"2025-09-19",26.278,26.228,-0.155,-0.59,{"date":1855,"open":882,"high":882,"low":1727,"close":853,"change":1856,"percent_change":777,"volume":879,"transactions":9,"vwap":853},"2025-09-18",0.091,{"date":1858,"open":1455,"high":1859,"low":185,"close":1860,"change":1861,"percent_change":33,"volume":1511,"transactions":9,"vwap":1860},"2025-09-17",26.415,26.292,-0.125,{"date":1863,"open":1529,"high":1864,"low":1683,"close":1864,"change":1865,"percent_change":1866,"volume":172,"transactions":9,"vwap":1864},"2025-09-16",26.417,-0.048,-0.18,{"date":1868,"open":823,"high":1869,"low":823,"close":1870,"change":1871,"percent_change":510,"volume":943,"transactions":9,"vwap":1870},"2025-09-15",26.482,26.465,0.022,{"date":1873,"open":1874,"high":1874,"low":822,"close":1875,"change":1723,"percent_change":935,"volume":1876,"transactions":9,"vwap":1875},"2025-09-12",26.528,26.443,758800,{"date":1878,"open":1879,"high":231,"low":1879,"close":231,"change":457,"percent_change":1880,"volume":1817,"transactions":9,"vwap":231},"2025-09-11",26.432,1.72,{"date":1882,"open":222,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1261,"volume":1886,"transactions":9,"vwap":1884},"2025-09-10",26.229,26.11,-0.164,1502600,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1278,"volume":1891,"transactions":9,"vwap":1889},"2025-09-09",26.274,-0.08,100,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1691,"volume":1891,"transactions":9,"vwap":1894},"2025-09-08",26.354,0.142,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":562,"percent_change":1691,"volume":1891,"transactions":9,"vwap":1898},"2025-09-05",26.212,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":563,"volume":426,"transactions":9,"vwap":1901},"2025-09-04",26.072001,0.132,{"date":1904,"open":928,"high":852,"low":928,"close":852,"change":1905,"percent_change":798,"volume":1786,"transactions":9,"vwap":852},"2025-09-03",0.118,{"date":1907,"open":947,"high":947,"low":1908,"close":1908,"change":1499,"percent_change":1909,"volume":1891,"transactions":9,"vwap":1908},"2025-09-02",25.822,-0.99,{"date":1911,"open":1520,"high":1520,"low":1520,"close":1520,"change":1912,"percent_change":1075,"volume":1891,"transactions":9,"vwap":1520},"2025-08-29",-0.121,{"date":1914,"open":681,"high":681,"low":681,"close":681,"change":1915,"percent_change":485,"volume":426,"transactions":9,"vwap":681},"2025-08-28",-0.029,{"date":1917,"open":1883,"high":1883,"low":1883,"close":1883,"change":1918,"percent_change":510,"volume":426,"transactions":9,"vwap":1883},"2025-08-27",0.021,{"date":1920,"open":1302,"high":1921,"low":1302,"close":1921,"change":1922,"percent_change":1923,"volume":1891,"transactions":9,"vwap":1921},"2025-08-26",26.208,-0.058,-0.22,{"date":1925,"open":1727,"high":1727,"low":1926,"close":1926,"change":1927,"percent_change":493,"volume":1891,"transactions":9,"vwap":1926},"2025-08-25",26.266,-0.221,{"date":1929,"open":645,"high":645,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":733,"transactions":9,"vwap":1930},"2025-08-22",26.487,0.309,1.18,{"date":1934,"open":681,"high":681,"low":915,"close":915,"change":1935,"percent_change":1936,"volume":733,"transactions":9,"vwap":915},"2025-08-21",-0.166,-0.63,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1349,"percent_change":1941,"volume":943,"transactions":9,"vwap":1940},"2025-08-20",26.311,26.344,-0.02,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":911,"percent_change":912,"volume":426,"transactions":9,"vwap":1944},"2025-08-19",26.348,{"date":1946,"open":1947,"high":830,"low":1947,"close":830,"change":1948,"percent_change":872,"volume":1542,"transactions":9,"vwap":830},"2025-08-18",26.285,0.052,{"date":1950,"open":203,"high":1951,"low":203,"close":1951,"change":911,"percent_change":912,"volume":1891,"transactions":9,"vwap":1951},"2025-08-15",26.273,{"date":1953,"open":1683,"high":1683,"low":1683,"close":1683,"change":207,"percent_change":1954,"volume":1891,"transactions":9,"vwap":1683},"2025-08-14",0.04,{"date":1956,"open":14,"high":14,"low":14,"close":14,"change":1957,"percent_change":1958,"volume":1891,"transactions":9,"vwap":14},"2025-08-13",0.161,0.62,{"date":1960,"open":1520,"high":1520,"low":1520,"close":1520,"change":1961,"percent_change":1584,"volume":426,"transactions":9,"vwap":1520},"2025-08-12",0.157,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1481,"volume":1891,"transactions":9,"vwap":1964},"2025-08-11",25.922,-0.196,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":554,"volume":1891,"transactions":9,"vwap":1968},"2025-08-08",26.118,-0.011,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1641,"percent_change":1973,"volume":1891,"transactions":9,"vwap":1972},"2025-08-07",26.129,1.27,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":842,"percent_change":450,"volume":1891,"transactions":9,"vwap":1976},"2025-08-06",25.801,{"date":1978,"open":1291,"high":1291,"low":1291,"close":1291,"change":911,"percent_change":912,"volume":1891,"transactions":9,"vwap":1291},"2025-08-05",{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":950,"volume":1891,"transactions":9,"vwap":1981},"2025-08-04",25.691,0.361,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1890,"percent_change":738,"volume":1891,"transactions":9,"vwap":1985},"2025-08-01",25.33,{"date":1987,"open":1035,"high":1035,"low":1251,"close":1251,"change":1801,"percent_change":1988,"volume":1891,"transactions":9,"vwap":1251},"2025-07-31",-1.02,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":91,"volume":1891,"transactions":9,"vwap":1991},"2025-07-30",25.671,-0.192,{"date":1994,"open":1595,"high":1595,"low":1995,"close":1995,"change":1996,"percent_change":1719,"volume":1106,"transactions":9,"vwap":1995},"2025-07-29",25.863,0.015,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1891,"transactions":9,"vwap":1999},"2025-07-28",25.848,-0.451,-1.71,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1451,"percent_change":1452,"volume":1891,"transactions":9,"vwap":2004},"2025-07-25",26.299,{"date":2006,"open":1530,"high":1530,"low":1530,"close":1530,"change":2007,"percent_change":1058,"volume":1891,"transactions":9,"vwap":1530},"2025-07-24",-0.223,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1891,"transactions":9,"vwap":2010},"2025-07-23",26.557,0.211,0.8,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":563,"volume":1891,"transactions":9,"vwap":2015},"2025-07-22",26.346,0.133,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1673,"volume":1891,"transactions":9,"vwap":2019},"2025-07-21",26.213,-0.091,{"date":2022,"open":1096,"high":1096,"low":1096,"close":1096,"change":810,"percent_change":811,"volume":1891,"transactions":9,"vwap":1096},"2025-07-18",{"date":2024,"open":1839,"high":2025,"low":1839,"close":2025,"change":2026,"percent_change":-6,"volume":943,"transactions":9,"vwap":2025},"2025-07-17",26.372,-0.001,{"date":2028,"open":882,"high":882,"low":2029,"close":2029,"change":1159,"percent_change":1687,"volume":172,"transactions":9,"vwap":2029},"2025-07-16",26.373,{"date":2031,"open":1549,"high":1549,"low":2032,"close":2032,"change":1526,"percent_change":1337,"volume":740,"transactions":9,"vwap":2032},"2025-07-15",26.247,{"date":2034,"open":1498,"high":1498,"low":2035,"close":2035,"change":755,"percent_change":747,"volume":855,"transactions":9,"vwap":2035},"2025-07-14",26.426,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":747,"percent_change":2039,"volume":426,"transactions":9,"vwap":2038},"2025-07-11",26.486,-0.86,{"date":2041,"open":257,"high":2042,"low":257,"close":2042,"change":1969,"percent_change":554,"volume":1891,"transactions":9,"vwap":2042},"2025-07-10",26.716,{"date":2044,"open":240,"high":275,"low":240,"close":2045,"change":726,"percent_change":582,"volume":2046,"transactions":9,"vwap":2045},"2025-07-09",26.727,2800,{"date":2048,"open":1419,"high":1419,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-08",26.618,0.113,0.43,374000,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":1074,"percent_change":1724,"volume":1891,"transactions":9,"vwap":2056},"2025-07-07",26.53,26.505,{"date":2058,"open":302,"high":2059,"low":1419,"close":2060,"change":2061,"percent_change":48,"volume":2062,"transactions":9,"vwap":2060},"2025-07-03",26.69,26.624,0.026,12600,{"date":2064,"open":644,"high":241,"low":2065,"close":2066,"change":2067,"percent_change":535,"volume":930,"transactions":9,"vwap":2066},"2025-07-02",26.576,26.598,0.014,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":33,"volume":1891,"transactions":9,"vwap":2070},"2025-07-01",26.584,-0.126,{"date":2073,"open":1406,"high":274,"low":1406,"close":274,"change":2074,"percent_change":2075,"volume":1891,"transactions":9,"vwap":274},"2025-06-30",0.221,0.83,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":923,"percent_change":2079,"volume":1891,"transactions":9,"vwap":2078},"2025-06-27",26.489,0.7,{"date":2081,"open":16,"high":214,"low":16,"close":2082,"change":2083,"percent_change":572,"volume":855,"transactions":9,"vwap":2082},"2025-06-26",26.306,0.245,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":892,"percent_change":323,"volume":1891,"transactions":9,"vwap":2086},"2025-06-25",26.061001,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":1365,"percent_change":2090,"volume":1891,"transactions":9,"vwap":2089},"2025-06-24",26.195,1.06,{"date":2092,"open":1287,"high":2093,"low":1287,"close":2093,"change":923,"percent_change":924,"volume":1891,"transactions":9,"vwap":2093},"2025-06-23",25.919,{"date":2095,"open":1102,"high":1102,"low":1125,"close":2096,"change":2097,"percent_change":1481,"volume":900,"transactions":9,"vwap":2096},"2025-06-20",25.736,-0.195,{"date":2099,"open":1613,"high":1613,"low":2100,"close":2100,"change":1996,"percent_change":1719,"volume":1542,"transactions":9,"vwap":2100},"2025-06-18",25.931,{"date":2102,"open":1568,"high":1568,"low":1712,"close":1712,"change":2103,"percent_change":2104,"volume":1786,"transactions":9,"vwap":1712},"2025-06-17",-0.264,-1.01,{"date":2106,"open":16,"high":16,"low":222,"close":222,"change":865,"percent_change":349,"volume":1786,"transactions":9,"vwap":222},"2025-06-16",{"date":2108,"open":222,"high":222,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":1891,"transactions":9,"vwap":2109},"2025-06-13",26.051001,-0.337,-1.28,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":692,"volume":1891,"transactions":9,"vwap":2115},"2025-06-12",26.42,26.388,0.193,{"date":2118,"open":1780,"high":1780,"low":2089,"close":2089,"change":2119,"percent_change":1625,"volume":733,"transactions":9,"vwap":2089},"2025-06-11",-0.083,{"date":2121,"open":1683,"high":1850,"low":1683,"close":1850,"change":1695,"percent_change":163,"volume":733,"transactions":9,"vwap":1850},"2025-06-10",{"date":2123,"open":1683,"high":1298,"low":2032,"close":2032,"change":934,"percent_change":1134,"volume":733,"transactions":9,"vwap":2032},"2025-06-09",{"date":2125,"open":822,"high":802,"low":822,"close":1529,"change":466,"percent_change":268,"volume":748,"transactions":9,"vwap":1529},"2025-06-06",{"date":2127,"open":1727,"high":1727,"low":204,"close":204,"change":2128,"percent_change":664,"volume":733,"transactions":9,"vwap":204},"2025-06-05",-0.065,{"date":2130,"open":242,"high":242,"low":2131,"close":2131,"change":1330,"percent_change":2132,"volume":172,"transactions":9,"vwap":2131},"2025-06-04",26.395,0.79,{"date":2134,"open":1012,"high":2135,"low":1012,"close":2135,"change":754,"percent_change":755,"volume":1891,"transactions":9,"vwap":2135},"2025-06-03",26.187,{"date":2137,"open":1302,"high":2138,"low":203,"close":2138,"change":1856,"percent_change":777,"volume":740,"transactions":9,"vwap":2138},"2025-06-02",26.203,{"date":2140,"open":1012,"high":1519,"low":1115,"close":1519,"change":2141,"percent_change":485,"volume":1786,"transactions":9,"vwap":1519},"2025-05-30",-0.028,{"date":2143,"open":1561,"high":903,"low":1561,"close":903,"change":1847,"percent_change":510,"volume":1542,"transactions":9,"vwap":903},"2025-05-29",{"date":2145,"open":1844,"high":681,"low":2146,"close":2146,"change":2147,"percent_change":1988,"volume":1106,"transactions":9,"vwap":2146},"2025-05-28",26.12,-0.27,{"date":2149,"open":823,"high":823,"low":882,"close":882,"change":2150,"percent_change":2151,"volume":819,"transactions":9,"vwap":882},"2025-05-27",0.327,1.25,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":207,"volume":733,"transactions":9,"vwap":2155},"2025-05-23",26.159,26.063,0.002,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2086,"change":2161,"percent_change":1541,"volume":740,"transactions":9,"vwap":2086},"2025-05-22",26.089001,26.028,0.046,{"date":2163,"open":1302,"high":1302,"low":2164,"close":2164,"change":2165,"percent_change":610,"volume":1542,"transactions":9,"vwap":2164},"2025-05-21",26.014999,-0.149,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":872,"volume":1891,"transactions":9,"vwap":2168},"2025-05-20",26.164,0.053,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":1891,"transactions":9,"vwap":2172},"2025-05-19",26.111,0.121,0.47,{"date":2176,"open":1622,"high":1622,"low":1622,"close":1622,"change":2177,"percent_change":2178,"volume":1891,"transactions":9,"vwap":1622},"2025-05-16",0.187,0.72,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":1891,"transactions":9,"vwap":2181},"2025-05-15",25.803,0.296,1.16,{"date":2185,"open":1645,"high":994,"low":988,"close":2186,"change":2187,"percent_change":1261,"volume":792,"transactions":9,"vwap":2186},"2025-05-14",25.507,-0.159,{"date":2189,"open":2190,"high":1132,"low":2191,"close":2191,"change":2050,"percent_change":2192,"volume":1421,"transactions":9,"vwap":2191},"2025-05-13",25.673,25.666,0.44,{"date":2194,"open":1251,"high":2195,"low":1251,"close":2195,"change":2196,"percent_change":313,"volume":1891,"transactions":9,"vwap":2195},"2025-05-12",25.553,0.073,{"date":2198,"open":2199,"high":1131,"low":968,"close":968,"change":684,"percent_change":107,"volume":1024,"transactions":9,"vwap":968},"2025-05-09",25.51,{"date":2201,"open":1132,"high":1139,"low":976,"close":976,"change":1890,"percent_change":738,"volume":740,"transactions":9,"vwap":976},"2025-05-08",{"date":2203,"open":1125,"high":1125,"low":961,"close":961,"change":1236,"percent_change":33,"volume":1542,"transactions":9,"vwap":961},"2025-05-07",{"date":2205,"open":1139,"high":1282,"low":1139,"close":1282,"change":1452,"percent_change":187,"volume":1786,"transactions":9,"vwap":1282},"2025-05-06",{"date":2207,"open":1595,"high":1595,"low":1595,"close":1595,"change":911,"percent_change":912,"volume":855,"transactions":9,"vwap":1595},"2025-05-05",{"date":2209,"open":947,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":2213,"volume":833,"transactions":9,"vwap":2210},"2025-05-02",25.887,25.815,0.487,1.92,{"date":2215,"open":1251,"high":1035,"low":2216,"close":2217,"change":2218,"percent_change":1724,"volume":2219,"transactions":9,"vwap":2217},"2025-05-01",25.355,25.4,-0.114,16100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":2226,"volume":833,"transactions":9,"vwap":2223},"2025-04-30",25.27,25.514,25.23,0.234,0.93,{"date":2228,"open":2224,"high":1019,"low":2224,"close":1021,"change":197,"percent_change":783,"volume":1144,"transactions":9,"vwap":1021},"2025-04-29",{"date":177,"open":2230,"high":1042,"low":1028,"close":1042,"change":510,"percent_change":1438,"volume":778,"transactions":9,"vwap":1042},25.13]