[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMLP":3,"homepage-market-summary":29,"stock-historical-TMLP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMLP","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},"Tortoise MLP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.2504,2.32,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.12,28.15,28.2,27.8853,0.2347,0.84,3740.544833,31.08,24.882,4420.1492055276385,52.2,199,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4420,879609.6919,11.81,"2025-12-23",[182,185,194,202,210,218,226,235,243,251,261,269,277,288,297,305,315,324,335,344,352,361,369,376,384,390,398,408,415,425,432,441,450,457,463,471,478,486,495,504,512,519,529,539,546,554,560,568,577,586,594,603,612,620,628,635,644,652,661,669,677,685,694,703,711,718,726,732,739,746,752,760,768,776,782,788,795,802,809,816,824,831,839,847,855,863,870,876,883,891,898,905,912,918,925,932,939,945,952,959,967,972,978,982,988,993,996,1000,1008,1015,1020,1028,1035,1042,1049,1055,1061,1067,1073,1079,1086,1094,1099,1107,1111,1118,1125,1133,1139,1147,1153,1160,1166,1173,1178,1182,1189,1195,1201,1209,1212,1219,1224,1230,1235,1241,1246,1250,1255,1261,1266,1270,1276,1280,1286,1290,1296,1300,1305,1313,1320,1326,1332,1338,1343,1348,1355,1361,1367,1374,1378,1384,1390,1398,1406,1413,1419,1425,1432,1436,1440,1446,1451,1457,1460,1463,1469,1474,1481,1488,1493,1498,1504,1510,1514,1520,1525,1530,1536],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},67,28.1613,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",27.88,27.65,-0.7337,-2.56,5007.4204,93,27.748,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",28.619,0.2438,0.86,38.0864,22,28.5343,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",28.3752,0.2193,0.78,56.4204,29,28.3924,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",28.1559,0.1859,0.66,81.4204,26,28.0417,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",27.97,0.2856,1.03,539.3634,32,27.9549,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",27.78,27.6844,-0.1706,-0.61,1196.1194,34,27.7792,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":208,"vwap":242},"2026-09-29",28,27.855,-0.4183,-1.48,721.2994,27.9303,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":216,"vwap":250},"2026-09-28",28.35,28.2733,-0.0999,-0.35,462.1204,28.3399,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",28.53,28.25,28.3732,-0.2299,-0.8,686.3464,45,28.4364,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":190,"volume":266,"transactions":267,"vwap":268},"2026-09-24",28.7599,28.6031,-0.7524,948.943,48,28.7365,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":208,"vwap":276},"2026-09-23",29.59,29.3555,-0.1771,-0.6,717.1204,29.4903,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",29.66,29.91,29.52,29.5326,-0.3587,-1.2,658.2874,33,29.647,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",30.02,29.8913,-0.1852,-0.62,159.1794,25,30.0023,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":111,"volume":303,"transactions":51,"vwap":304},"2026-09-18",30.16,30.1855,30.0765,-0.1181,28439.7804,30.1666,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",30.17,30.24,30.1946,0.1544,0.51,771.1304,46,30.1885,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",30.21,30.0402,-0.3759,-1.24,404.9464,35,30.152,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",30.39,30.505,30.37,30.4161,-0.0519,-0.17,13125.3974,39,30.3818,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":286,"vwap":343},"2026-09-14",30.6,30.85,30.468,-0.3051,-0.99,1445.7734,30.6723,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":286,"vwap":351},"2026-09-11",30.76,30.7731,-0.0639,-0.21,346.1524,30.7616,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":322,"vwap":360},"2026-09-10",30.835,30.8401,30.837,-0.1398,-0.45,1017.1204,30.8577,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",30.9768,0.0592,0.19,28.1204,20,30.9985,{"date":370,"open":24,"high":24,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":267,"vwap":375},"2026-09-08",30.9176,0.2172,0.71,1000.5192,30.9741,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":237,"vwap":383},"2026-09-04",30.52,30.7004,0.0157,0.05,1220.3623,30.615,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":257,"volume":388,"transactions":367,"vwap":389},"2026-09-03",30.6847,-0.2462,68.4353,30.8653,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":52,"volume":395,"transactions":396,"vwap":397},"2026-09-02",30.97,30.9309,0.0314,19788.2423,223,30.9413,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",30.84,30.8995,30.79,0.0927,0.3,1639.6813,49,30.823,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":295,"vwap":414},"2026-08-31",30.8068,0.3214,1.05,226.7413,30.6493,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",30.56,30.565,30.4854,-0.0731,-0.24,12658.4353,65,30.5136,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":381,"volume":429,"transactions":430,"vwap":431},"2026-08-27",30.5585,0.0144,95.6443,41,30.4897,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":412,"volume":438,"transactions":439,"vwap":440},"2026-08-26",30.57,30.535,30.5441,0.317,1189.4353,37,30.5443,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":208,"vwap":449},"2026-08-25",30.2,30.2399,30.2271,0.1121,0.37,1614.8353,30.2342,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":295,"vwap":456},"2026-08-24",30.115,-0.055,-0.18,88.1853,30.1374,{"date":458,"open":459,"high":307,"low":459,"close":307,"change":460,"percent_change":248,"volume":461,"transactions":237,"vwap":462},"2026-08-21",30.06,-0.1057,553.6853,30.1615,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":233,"vwap":470},"2026-08-20",30.27,30.2757,0.0513,0.17,321.942163,30.2849,{"date":472,"open":443,"high":328,"low":443,"close":473,"change":474,"percent_change":248,"volume":475,"transactions":476,"vwap":477},"2026-08-19",30.2244,-0.1056,458.2623,30,30.276,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":167,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",30.46,30.33,0.4,547.0583,24,30.365,{"date":487,"open":488,"high":488,"low":489,"close":317,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",30.3,30.105,-0.0264,-0.09,7920.4353,60,30.1736,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":237,"vwap":503},"2026-08-14",30.15,30.2364,30.04,0.4164,1.4,474.5803,30.1065,{"date":505,"open":280,"high":280,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",29.82,-0.2283,-0.76,567.105404,31,29.8676,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":510,"vwap":518},"2026-08-12",30.0483,0.2279,0.76,106.0993,29.9661,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",29.75,29.88,29.8204,0.1003,0.34,1868.4353,27,29.7993,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",29.58,29.7201,29.56,0.4006,1.37,2070.4353,36,29.6227,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":527,"vwap":545},"2026-08-07",29.3195,-0.2582,-0.87,319.0293,29.4684,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":208,"vwap":553},"2026-08-06",29.5,29.5777,0.388,1.33,879.4353,29.5114,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":543,"volume":558,"transactions":527,"vwap":559},"2026-08-05",29.1897,-0.2576,85.2163,29.2261,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",29.4473,0.0323,0.11,44.4353,19,29.3378,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":216,"vwap":576},"2026-08-03",29.48,29.49,29.415,-0.3,-1.01,421.4353,29.4763,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":476,"vwap":585},"2026-07-31",29.38,29.715,29.36,0.325,1.11,2247.4353,29.567,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":295,"vwap":593},"2026-07-30",29.34,29.39,0.1274,0.44,504.7173,29.3357,{"date":595,"open":596,"high":271,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",29.525,29.2626,0.0531,0.18,1524.1913,43,29.5558,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":233,"vwap":611},"2026-07-28",29.17,29.2095,29.15,0.2354,0.81,1393.8723,29.1752,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",28.9741,-0.3559,-1.21,31.4353,17,29.1626,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",29.33,0.0064,0.02,65.4353,14,29.4697,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":564,"volume":632,"transactions":633,"vwap":634},"2026-07-23",29.3236,0.0333,81.4353,18,29.3506,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":484,"vwap":643},"2026-07-22",29.2,29.31,29.2903,0.3267,1.13,433.4353,29.24,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":333,"vwap":651},"2026-07-21",28.91,28.9636,0.0221,0.08,2112.767,28.9203,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":200,"vwap":660},"2026-07-20",28.81,28.98,28.9415,0.1965,0.68,456.767,28.9189,{"date":662,"open":663,"high":208,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":295,"vwap":668},"2026-07-17",28.94,28.745,-0.0924,-0.32,690.767,28.9161,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":527,"vwap":676},"2026-07-16",28.89,28.8374,0.4574,1.61,1136.767,28.8724,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":320,"volume":682,"transactions":683,"vwap":684},"2026-07-15",28.57,28.38,-0.3557,1012.52,38,28.4602,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":233,"vwap":693},"2026-07-14",28.9,28.71,28.7357,0.0659,0.23,684.704,28.7574,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":322,"vwap":702},"2026-07-13",28.49,28.6698,28.4899,0.5768,2.05,1919.242,28.5471,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",28.66,28.08,28.093,-0.208,-0.73,800,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",28.47,28.301,-0.242,-0.85,600,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-08",28.43,28.543,28.28,0.255,0.9,2500,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",28.288,0.643,2.33,100,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",27.86,27.645,-0.08,-0.29,500,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",27.57,27.725,0.185,0.67,3100,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":358,"volume":751,"transactions":9,"vwap":749},"2026-07-01",27.56,27.54,-0.124,400,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",27.68,27.75,27.664,0.071,0.26,2200,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",27.64,27.52,27.593,-0.019,-0.07,17700,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-26",27.48,27.612,27.47,0.095,0.35,4300,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":717,"transactions":9,"vwap":779},"2026-06-25",27.59,27.517,-0.063,-0.23,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":175,"transactions":9,"vwap":785},"2026-06-24",28.01,27.58,-0.729,-2.58,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",27.85,28.309,0.502,1.81,20500,{"date":796,"open":797,"high":790,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-22",27.71,27.807,0.136,0.49,10900,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",27.275,27.671,-0.119,-0.43,7200,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":725,"transactions":9,"vwap":813},"2026-06-17",27.755,27.8,27.79,-0.027,-0.1,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-16",27.915,27.81,27.817,-0.222,-0.79,3000,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-15",28.5,28.039,-0.626,-2.18,15100,{"date":832,"open":833,"high":834,"low":679,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",28.73,28.84,28.665,-0.185,-0.64,7400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":759,"transactions":9,"vwap":844},"2026-06-11",29.145,29.18,28.82,28.85,-0.348,-1.19,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",29.059999,29.26,29.198,0.415,1.44,12400,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",28.97,28.78,28.783,-0.2,-0.69,2400,{"date":864,"open":849,"high":865,"low":857,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",29.12,28.983,0.003,0.01,6000,{"date":871,"open":872,"high":873,"low":655,"close":655,"change":874,"percent_change":875,"volume":751,"transactions":9,"vwap":655},"2026-06-05",29.11,29.21,-0.302,-1.03,{"date":877,"open":857,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-04",29.282,28.96,0.412,1.43,6800,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",26.9,29.14,28.87,-0.095,-0.33,2800,{"date":892,"open":893,"high":208,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",28.95,28.965,0.275,0.96,1800,{"date":899,"open":900,"high":654,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-01",28.34,28.69,0.327,1.15,3600,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-29",28.575,28.363,-0.317,-1.11,1300,{"date":913,"open":834,"high":834,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",28.68,-0.154,-0.53,900,{"date":919,"open":920,"high":643,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",29.045,28.834,-0.524,-1.78,700,{"date":926,"open":927,"high":927,"low":588,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",29.855,29.358,-0.542,-1.81,12600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":751,"transactions":9,"vwap":936},"2026-05-22",29.78,29.93,29.9,0.112,0.38,{"date":940,"open":935,"high":941,"low":942,"close":943,"change":944,"percent_change":331,"volume":717,"transactions":9,"vwap":943},"2026-05-21",29.98,29.76,29.788,-0.052,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":909,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-20",30.14,29.77,29.84,-1.05,1600,{"date":953,"open":949,"high":299,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",29.83,30.157,0.237,0.79,2700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":691,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-18",29.68,29.96,29.665,29.92,0.77,13100,{"date":968,"open":279,"high":969,"low":279,"close":969,"change":970,"percent_change":373,"volume":971,"transactions":9,"vwap":969},"2026-05-15",29.69,0.21,300,{"date":973,"open":974,"high":570,"low":974,"close":570,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":570},"2026-05-14",29.28,0.42,1.45,3700,{"date":979,"open":980,"high":849,"low":687,"close":849,"change":981,"percent_change":66,"volume":890,"transactions":9,"vwap":849},"2026-05-13",29.030001,-0.014,{"date":983,"open":687,"high":984,"low":687,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",29.073999,0.272,0.94,3300,{"date":989,"open":696,"high":990,"low":696,"close":990,"change":991,"percent_change":992,"volume":710,"transactions":9,"vwap":990},"2026-05-11",28.802,0.259,0.91,{"date":994,"open":688,"high":688,"low":721,"close":721,"change":995,"percent_change":781,"volume":917,"transactions":9,"vwap":721},"2026-05-08",-0.067,{"date":997,"open":237,"high":998,"low":237,"close":998,"change":999,"percent_change":106,"volume":897,"transactions":9,"vwap":998},"2026-05-07",28.61,0.253,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-06",28.92,28.26,28.357,-0.666,-2.29,12200,{"date":1009,"open":1010,"high":1011,"low":655,"close":1012,"change":1013,"percent_change":1014,"volume":175,"transactions":9,"vwap":1012},"2026-05-05",28.99,29.13,29.023001,-0.047,-0.16,{"date":1016,"open":887,"high":1017,"low":887,"close":1017,"change":1018,"percent_change":1019,"volume":717,"transactions":9,"vwap":1017},"2026-05-04",29.07,0.187,0.65,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-01",29.01,28.79,28.883,-0.182,-0.63,1400,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-30",28.88,29.065001,0.505,1.77,15500,{"date":1036,"open":826,"high":679,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-29",28.475,28.56,0.351,1.24,6200,{"date":1043,"open":237,"high":1044,"low":237,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",28.21,28.209,0.449,1.62,36500,{"date":1050,"open":1051,"high":1051,"low":755,"close":1052,"change":1053,"percent_change":116,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",27.93,27.76,0.085,1500,{"date":1056,"open":1057,"high":1058,"low":741,"close":1059,"change":1060,"percent_change":491,"volume":759,"transactions":9,"vwap":1059},"2026-04-24",27.61,27.69,27.675,-0.025,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":938,"volume":1066,"transactions":9,"vwap":1063},"2026-04-23",27.7,27.695,0.104,2300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":198,"volume":759,"transactions":9,"vwap":1070},"2026-04-22",27.53,27.596,27.49,0.236,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":738,"transactions":9,"vwap":1076},"2026-04-21",27.16,27.36,0.15,0.55,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":759,"transactions":9,"vwap":1083},"2026-04-20",27.33,27.34,27.21,0.015,0.06,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-17",27.37,26.99,27.195,-0.275,-1,3500,{"date":1095,"open":1059,"high":1059,"low":1096,"close":772,"change":1097,"percent_change":135,"volume":1098,"transactions":9,"vwap":772},"2026-04-16",27.4,0.162,10200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":666,"volume":1106,"transactions":9,"vwap":1104},"2026-04-15",27.43,27.45,27.3,27.308,-0.087,8100,{"date":1108,"open":1109,"high":1109,"low":1081,"close":1110,"change":737,"percent_change":950,"volume":1093,"transactions":9,"vwap":1110},"2026-04-14",27.44,27.395,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":890,"transactions":9,"vwap":1115},"2026-04-13",28.02,28.040001,27.685,-0.359,-1.28,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1054,"transactions":9,"vwap":1122},"2026-04-10",28.13,27.96,28.044001,-0.034,-0.12,{"date":1126,"open":1127,"high":1038,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-09",28.37,28.059999,28.077999,-0.14,-0.5,2600,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":175,"transactions":9,"vwap":1136},"2026-04-08",27.83,28.218,-0.192,-0.68,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":991,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-07",28.42,28.52,28.355,28.41,0.92,16900,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":710,"transactions":9,"vwap":1150},"2026-04-06",28.07,28.151,0.036,0.13,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":911,"transactions":9,"vwap":1157},"2026-04-02",28.32,28.1,28.115,0.332,1.19,{"date":1161,"open":706,"high":706,"low":778,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-01",27.783,-0.357,-1.27,14300,{"date":1167,"open":901,"high":1168,"low":1128,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-31",28.7,28.14,-0.465,-1.63,4200,{"date":1174,"open":844,"high":844,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":897,"transactions":9,"vwap":1175},"2026-03-30",28.605,-0.267,-0.92,{"date":1179,"open":962,"high":962,"low":1180,"close":1180,"change":1124,"percent_change":1181,"volume":775,"transactions":9,"vwap":1180},"2026-03-27",28.872,-0.41,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":616,"volume":1188,"transactions":9,"vwap":1186},"2026-03-26",29.1,28.8,28.992,-0.355,23700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":759,"transactions":9,"vwap":1192},"2026-03-25",29.47,29.347,-0.153,-0.52,{"date":1196,"open":1197,"high":969,"low":548,"close":548,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":548},"2026-03-24",29.63,0.376,1.29,31100,{"date":1202,"open":1168,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-23",29.125,28.59,29.124,0.184,0.64,16000,{"date":1210,"open":1011,"high":886,"low":663,"close":663,"change":1211,"percent_change":573,"volume":1172,"transactions":9,"vwap":663},"2026-03-20",-0.088,{"date":1213,"open":1017,"high":1017,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-19",29.02,29.028,0.435,1.52,18500,{"date":1220,"open":901,"high":688,"low":1221,"close":1222,"change":750,"percent_change":807,"volume":1223,"transactions":9,"vwap":1222},"2026-03-18",28.555,28.593,1100,{"date":1225,"open":1226,"high":687,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1223,"transactions":9,"vwap":1227},"2026-03-17",28.738,28.717,0.122,0.43,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1152,"percent_change":1234,"volume":1066,"transactions":9,"vwap":1233},"2026-03-16",28.525,28.595,0.46,{"date":1236,"open":1237,"high":1237,"low":680,"close":1238,"change":1239,"percent_change":1240,"volume":1054,"transactions":9,"vwap":1238},"2026-03-13",28.55,28.465,0.039,0.14,{"date":1242,"open":1243,"high":914,"low":1244,"close":1244,"change":1245,"percent_change":231,"volume":917,"transactions":9,"vwap":1244},"2026-03-12",28.625,28.426,-0.174,{"date":1247,"open":1143,"high":1248,"low":1143,"close":1248,"change":116,"percent_change":1249,"volume":951,"transactions":9,"vwap":1248},"2026-03-11",28.6,1.1,{"date":1251,"open":720,"high":720,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":917,"transactions":9,"vwap":1252},"2026-03-10",28.29,-0.191,-0.67,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":924,"transactions":9,"vwap":1258},"2026-03-09",28.635,28.481,-0.159,-0.56,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":971,"transactions":9,"vwap":1263},"2026-03-06",28.64,-0.108,-0.38,{"date":1267,"open":1030,"high":1030,"low":914,"close":1268,"change":1013,"percent_change":1014,"volume":1269,"transactions":9,"vwap":1268},"2026-03-05",28.748,4600,{"date":1271,"open":1272,"high":1273,"low":914,"close":1273,"change":1274,"percent_change":1275,"volume":1041,"transactions":9,"vwap":1273},"2026-03-04",28.74,28.795,-0.006,-0.02,{"date":1277,"open":646,"high":646,"low":1168,"close":1278,"change":995,"percent_change":781,"volume":1279,"transactions":9,"vwap":1278},"2026-03-03",28.801,1200,{"date":1281,"open":1282,"high":887,"low":1282,"close":1283,"change":1284,"percent_change":641,"volume":1285,"transactions":9,"vwap":1283},"2026-03-02",28.761,28.868,0.322,5300,{"date":1287,"open":826,"high":907,"low":713,"close":1288,"change":52,"percent_change":774,"volume":1289,"transactions":9,"vwap":1288},"2026-02-27",28.546,3200,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1078,"volume":725,"transactions":9,"vwap":1294},"2026-02-26",28.3,28.523,28.446,0.156,{"date":1297,"open":1155,"high":1155,"low":706,"close":1252,"change":1298,"percent_change":1299,"volume":775,"transactions":9,"vwap":1252},"2026-02-25",-0.076,-0.27,{"date":1301,"open":1292,"high":1302,"low":18,"close":1302,"change":1303,"percent_change":573,"volume":1304,"transactions":9,"vwap":1302},"2026-02-24",28.366,-0.086,44800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":649,"volume":1312,"transactions":9,"vwap":1310},"2026-02-23",28.48,28.645,28.33,28.452,0.024,15900,{"date":1314,"open":1155,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1315},"2026-02-20",28.428,28.24,0.165,0.58,1700,{"date":1321,"open":680,"high":680,"low":1322,"close":1323,"change":1324,"percent_change":145,"volume":1325,"transactions":9,"vwap":1323},"2026-02-19",28.23,28.263,-0.053,9500,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":717,"transactions":9,"vwap":1329},"2026-02-18",28.45,28.316,0.077,0.27,{"date":1333,"open":1334,"high":1335,"low":237,"close":1336,"change":1337,"percent_change":1085,"volume":1093,"transactions":9,"vwap":1336},"2026-02-17",28.119,28.269,28.239,0.017,{"date":1339,"open":784,"high":1322,"low":784,"close":1340,"change":1341,"percent_change":1342,"volume":1285,"transactions":9,"vwap":1340},"2026-02-13",28.222,0.539,1.95,{"date":1344,"open":790,"high":220,"low":754,"close":1345,"change":1346,"percent_change":349,"volume":1347,"transactions":9,"vwap":1345},"2026-02-12",27.683,-0.059,9300,{"date":1349,"open":1350,"high":813,"low":1057,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-11",27.63,27.742,0.292,1.06,1900,{"date":1356,"open":1357,"high":1102,"low":1358,"close":1102,"change":1359,"percent_change":1360,"volume":971,"transactions":9,"vwap":1102},"2026-02-10",27.35,27.345,0.145,0.53,{"date":1362,"open":1363,"high":1082,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1223,"transactions":9,"vwap":1364},"2026-02-09",27.2,27.305,0.164,0.6,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1331,"volume":1373,"transactions":9,"vwap":1371},"2026-02-06",27.11,27.19,27.141,0.073,19500,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1239,"percent_change":1240,"volume":1054,"transactions":9,"vwap":1377},"2026-02-05",26.78,27.068001,{"date":1379,"open":1380,"high":1381,"low":1376,"close":1381,"change":1382,"percent_change":1383,"volume":917,"transactions":9,"vwap":1381},"2026-02-04",26.92,27.028999,0.154,0.57,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1354,"transactions":9,"vwap":1387},"2026-02-03",26.625,26.875,0.386,1.46,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-02",26.53,26.395,26.489,-0.22,-0.82,6400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-01-30",26.66,26.709,26.42,-0.129,-0.48,20300,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":911,"transactions":9,"vwap":1410},"2026-01-29",26.82,26.84,26.838,0.196,0.74,{"date":1414,"open":1415,"high":1400,"low":1415,"close":1416,"change":1417,"percent_change":206,"volume":1418,"transactions":9,"vwap":1416},"2026-01-28",26.55,26.642,0.207,2000,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":724,"volume":717,"transactions":9,"vwap":1423},"2026-01-27",26.32,26.44,26.435,0.235,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":737,"volume":1285,"transactions":9,"vwap":1430},"2026-01-26",26.29,26.31,26.19,26.2,-0.075,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":774,"volume":731,"transactions":9,"vwap":1434},"2026-01-23",26.275,0.092,{"date":1437,"open":1429,"high":1429,"low":1438,"close":1438,"change":1439,"percent_change":658,"volume":971,"transactions":9,"vwap":1438},"2026-01-22",26.183,0.176,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":311,"volume":917,"transactions":9,"vwap":1444},"2026-01-21",26.12,25.97,26.007,0.132,{"date":1447,"open":216,"high":216,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":911,"transactions":9,"vwap":1448},"2026-01-20",25.875,-0.151,-0.58,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-16",26.025999,0.181,0.7,0,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":491,"percent_change":248,"volume":1456,"transactions":9,"vwap":1459},"2026-01-15",25.845,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":365,"percent_change":1412,"volume":1456,"transactions":9,"vwap":1462},"2026-01-14",25.935,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":501,"volume":1468,"transactions":9,"vwap":1466},"2026-01-13",25.63,25.745,0.355,200,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":52,"percent_change":482,"volume":1468,"transactions":9,"vwap":1473},"2026-01-12",25.42,25.36,25.39,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1279,"transactions":9,"vwap":1478},"2026-01-09",25.41,25.26,25.29,0.097,0.39,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":88,"volume":1487,"transactions":9,"vwap":1484},"2026-01-08",25.02,25.193,25.01,0.279,8400,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1152,"volume":971,"transactions":9,"vwap":1491},"2026-01-07",24.93,24.914,0.032,{"date":1494,"open":1495,"high":1495,"low":25,"close":25,"change":1496,"percent_change":1497,"volume":738,"transactions":9,"vwap":25},"2026-01-06",25.13,-0.372,-1.47,{"date":1499,"open":1500,"high":1501,"low":1495,"close":1502,"change":1324,"percent_change":349,"volume":1503,"transactions":9,"vwap":1502},"2026-01-05",25.23,25.3,25.254,4700,{"date":1505,"open":1506,"high":1476,"low":1506,"close":1507,"change":1295,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-02",25.19,25.307,0.62,78500,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1346,"percent_change":781,"volume":917,"transactions":9,"vwap":1513},"2025-12-31",25.07,25.151,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":937,"percent_change":1519,"volume":917,"transactions":9,"vwap":1518},"2025-12-30",25.159,25.22,25.21,0.45,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1124,"volume":717,"transactions":9,"vwap":1523},"2025-12-29",25.15,25.098,-0.0298,{"date":1526,"open":1495,"high":1495,"low":1527,"close":1527,"change":1528,"percent_change":491,"volume":1529,"transactions":9,"vwap":1527},"2025-12-26",25.1278,-0.0238,1493,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":868,"volume":1535,"transactions":9,"vwap":1533},"2025-12-24",25.1,25.1516,0.002,3702,{"date":180,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},25.16,25.17,25.14,25.1496,-0.0104,-0.04,9900]