[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNUK":3,"homepage-market-summary":23,"stock-historical-TNUK":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TNUK","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 Nuclear Renaissance ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},22.15,22.8006,-0.6506,-2.85,292.744,32.79,21.9636,1596.8268292722773,1.7,202,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"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",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1597,322559.019513,-11.04,"2025-12-18",[176,179,186,193,204,211,221,228,235,243,251,260,269,277,285,294,303,311,319,326,336,345,352,361,368,376,386,395,403,412,419,427,434,441,451,459,467,475,482,489,498,506,516,524,531,539,547,557,566,573,581,590,597,606,614,623,632,639,646,654,662,671,678,686,691,698,704,710,717,724,731,736,743,750,757,762,768,775,781,789,796,804,810,815,821,829,835,840,845,850,855,862,868,874,879,886,891,896,901,905,912,918,924,931,937,946,951,958,964,971,978,984,989,996,1001,1010,1014,1021,1027,1033,1041,1046,1052,1058,1062,1068,1074,1078,1087,1092,1099,1106,1114,1121,1127,1135,1140,1145,1149,1156,1162,1169,1174,1180,1185,1191,1198,1203,1209,1214,1220,1224,1230,1237,1242,1248,1253,1261,1268,1274,1281,1286,1293,1301,1307,1314,1320,1326,1334,1341,1350,1357,1364,1369,1375,1382,1390,1399,1405,1411,1417,1426,1432,1438,1444,1449,1453,1461,1466,1473,1477,1484,1491,1498,1504,1509,1515,1521,1526,1531,1538,1544],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},32,22.4368,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-07",-0.4877,-2.09,92.5062,29,22.7415,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":177,"vwap":192},"2026-10-06",23.2883,1.0373,4.66,130.2599,23.1856,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",22.2001,22.35,22.2,22.251,0.216,0.98,665.2599,33,22.2426,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":166,"volume":208,"transactions":209,"vwap":210},"2026-10-02",22.035,-0.0059,84.2599,31,22.0573,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",22.02,22.0409,22.01,0.0773,0.35,1786.3673,58,22.0105,{"date":222,"open":19,"high":19,"low":19,"close":19,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",-0.0645,-0.29,123.3959,35,22.0394,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":-6,"volume":232,"transactions":233,"vwap":234},"2026-09-29",22.0281,-0.0003,161.3899,39,22.0018,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",22.0284,-0.3701,-1.65,131.2799,34,22.0316,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",22.3985,-0.0038,-0.02,110.2599,27,22.3479,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",22.43,22.4023,-0.4148,-1.82,400.2699,38,22.4324,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":202,"vwap":268},"2026-09-23",22.93,22.815,22.8171,-0.5475,-2.34,641.4509,22.9032,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":209,"vwap":276},"2026-09-22",23,23.3646,0.1222,0.53,376.691813,23.19,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",23.2424,0.4106,1.8,106.1199,28,22.7821,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",22.99,22.8318,-0.3964,-1.71,744.2599,90,22.9154,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":226,"vwap":302},"2026-09-17",23.17,23.28,23.2282,0.6332,2.8,1264.8689,23.2171,{"date":304,"open":305,"high":262,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":209,"vwap":310},"2026-09-16",22.87,22.595,-0.2383,-1.04,377.3729,22.8986,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",22.8333,-0.0612,-0.27,61.2609,26,22.7107,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":209,"vwap":325},"2026-09-14",22.8945,-0.7291,-3.09,148.7499,23.0183,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",23.74,23.8301,23.6236,-0.1615,-0.68,1334.2599,30,23.8155,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",23.84,23.7851,-0.7335,-2.99,2353.1389,24,23.8112,{"date":346,"open":249,"high":249,"low":347,"close":347,"change":348,"percent_change":89,"volume":349,"transactions":350,"vwap":351},"2026-09-09",24.5186,-0.1824,5183.2599,46,24.8015,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",24.25,24.701,0.4922,2.03,322.2599,18,24.2759,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":208,"transactions":366,"vwap":367},"2026-09-04",24.2088,0.2507,1.05,17,24.0134,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",23.9581,0.426,1.81,107.2599,21,23.885,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",23.39,23.5321,23.32,-0.0145,-0.06,2162.8472,51,23.4046,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":384,"vwap":394},"2026-09-01",23.5,23.6,23.5466,-0.1057,-0.45,3691.2599,23.5757,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":241,"vwap":402},"2026-08-31",23.63,23.6523,-0.3248,-1.35,398.2599,23.6006,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",24.3501,23.9771,-0.4729,-1.93,857.4989,47,24.1674,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":217,"volume":417,"transactions":202,"vwap":418},"2026-08-27",24.52,24.45,0.0849,445.8368,24.4715,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":366,"vwap":426},"2026-08-26",24.4,24.3651,0.1255,0.52,129.8368,24.4019,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":317,"vwap":433},"2026-08-25",24.2396,0.6478,2.75,143.8368,24.1525,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":177,"vwap":440},"2026-08-24",23.5918,-0.3182,-1.33,179.8368,23.6416,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",23.9,23.96,23.91,0.2828,1.2,919.5778,37,23.9091,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":241,"vwap":458},"2026-08-20",23.73,23.6272,-0.5795,-2.39,502.0448,23.6657,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":374,"vwap":466},"2026-08-19",23.965,24.2067,0.2839,1.19,470.8368,24.0824,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":283,"vwap":474},"2026-08-18",24.065,23.9228,-0.7136,-2.9,355.8368,24.0269,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":184,"vwap":481},"2026-08-17",24.6364,-0.1362,-0.55,288.8298,24.6888,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":274,"volume":486,"transactions":487,"vwap":488},"2026-08-14",24.7726,0.1297,50.8368,16,24.7427,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":177,"vwap":497},"2026-08-13",24.86,24.5597,24.6429,-0.1536,-0.62,642.7788,24.6373,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":209,"vwap":505},"2026-08-12",25.18,24.7965,0.1732,0.7,382.8368,24.9987,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",24.84,24.54,24.6233,0.1472,0.6,4539.9248,56,24.6498,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",24.4761,-0.0767,-0.31,138.8368,25,24.6018,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":271,"vwap":530},"2026-08-07",24.5528,0.4422,1.83,38.2558,24.3109,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":374,"vwap":538},"2026-08-06",24.46,24.1106,-0.1677,-0.69,416.8368,24.3978,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":271,"vwap":546},"2026-08-05",24.53,24.2783,-0.214,-0.87,340.8368,24.5193,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",24.18,24.565,24.4923,0.6023,2.52,1483.8498,53,24.3486,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":334,"vwap":565},"2026-08-03",23.88,23.8901,23.89,0.7118,3.07,1875.8368,23.8801,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":359,"vwap":572},"2026-07-31",23.1782,-0.0191,-0.08,81.2688,22.8948,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":283,"vwap":580},"2026-07-30",23.0599,23.1973,0.9178,4.12,381.8368,23.0759,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",22.54,22.2795,-1.051,-4.5,1306.9688,50,22.5183,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":209,"vwap":596},"2026-07-28",23.3305,-0.5482,-2.3,233.8368,23.2125,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":177,"vwap":605},"2026-07-27",24.24,23.72,23.8787,0.1105,0.46,852.8368,24.1338,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":374,"vwap":613},"2026-07-24",24.06,23.7682,-0.3113,-1.29,922.8368,24.0666,{"date":615,"open":343,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":209,"vwap":622},"2026-07-23",24.12,23.98,24.0795,0.1049,0.44,1583.8368,24.0554,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":271,"vwap":631},"2026-07-22",23.92,24.005,23.9746,0.3817,1.62,983.8368,23.9316,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":552,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",23.5929,2.62,120.8368,20,23.1919,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":343,"vwap":645},"2026-07-20",22.9906,-0.1011,-0.44,220.8368,23.0795,{"date":647,"open":271,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":226,"vwap":653},"2026-07-17",23.0917,22.98,0.0175,0.08,1840.8368,22.995,{"date":655,"open":378,"high":378,"low":575,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",23.0742,-0.7528,-3.16,2597.4031,49,23.2186,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",24.05,23.827,-0.1265,-0.53,917.4031,42,24.079,{"date":672,"open":561,"high":673,"low":561,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":374,"vwap":677},"2026-07-14",23.9535,0.2473,1.04,221.4031,24.412,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":449,"vwap":685},"2026-07-13",24.02,23.7062,-0.6618,-2.72,1652.6661,23.818,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":512,"volume":690,"transactions":9,"vwap":688},"2026-07-10",24.368,0.145,100,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",24.36,24.223,0.232,0.97,400,{"date":699,"open":343,"high":343,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",23.991,-0.059,-0.25,700,{"date":705,"open":343,"high":706,"low":343,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-07",24.049999,-0.919,-3.68,600,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",24.97,24.969,0.494,2.02,300,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":709,"transactions":9,"vwap":721},"2026-07-02",24.81,25.11,24.475,0.039,0.16,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":95,"volume":730,"transactions":9,"vwap":728},"2026-07-01",24.75,24.88,24.436,-0.446,1100,{"date":732,"open":343,"high":733,"low":343,"close":733,"change":734,"percent_change":735,"volume":716,"transactions":9,"vwap":733},"2026-06-30",24.882,0.152,0.61,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-29",25.030001,24.73,-0.192,-0.77,900,{"date":744,"open":745,"high":522,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",24.79,24.922,-0.287,-1.14,800,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":169,"transactions":9,"vwap":754},"2026-06-25",25.29,25.185,25.209,-0.141,-0.56,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":611,"volume":709,"transactions":9,"vwap":760},"2026-06-24",25.5,25.35,-0.332,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":749,"transactions":9,"vwap":765},"2026-06-23",26.07,25.682,-0.424,-1.62,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",26.1,26.106,0.005,0.02,500,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",26.101,0.555,2.17,200,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",25.47,26.040001,25.546,-0.043,-0.17,3100,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-16",25.76,25.589,0.098,0.38,2600,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-15",25.49,25.63,25.491,0.8,3.24,2000,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":168,"volume":709,"transactions":9,"vwap":808},"2026-06-12",24.76,24.68,24.691,0.245,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":716,"transactions":9,"vwap":812},"2026-06-11",24.446,1.052,4.5,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":716,"transactions":9,"vwap":818},"2026-06-10",23.62,23.394,-0.857,-3.53,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-06-09",23.52,24.251,23.51,-0.402,-1.63,3000,{"date":830,"open":831,"high":522,"low":831,"close":832,"change":833,"percent_change":834,"volume":774,"transactions":9,"vwap":832},"2026-06-08",23.53,24.653,0.132,0.54,{"date":836,"open":522,"high":522,"low":837,"close":837,"change":838,"percent_change":839,"volume":697,"transactions":9,"vwap":837},"2026-06-05",24.521,-1.404,-5.42,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":780,"transactions":9,"vwap":842},"2026-06-04",25.925,0.047,0.18,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":774,"transactions":9,"vwap":847},"2026-06-03",25.878,-0.551,-2.08,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":697,"transactions":9,"vwap":852},"2026-06-02",26.429,0.543,2.1,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":761,"percent_change":861,"volume":169,"transactions":9,"vwap":860},"2026-06-01",25.85,25.97,25.685,25.886,-1.27,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":697,"transactions":9,"vwap":865},"2026-05-29",26.33,26.218,0.033,0.13,{"date":869,"open":317,"high":870,"low":317,"close":871,"change":872,"percent_change":873,"volume":709,"transactions":9,"vwap":871},"2026-05-28",26.2,26.185,0.127,0.49,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":780,"transactions":9,"vwap":876},"2026-05-27",26.058001,-0.416,-1.57,{"date":880,"open":857,"high":881,"low":857,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-26",26.71,26.474,0.628,2.43,1700,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":716,"transactions":9,"vwap":888},"2026-05-22",25.846,0.425,1.67,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":66,"percent_change":895,"volume":709,"transactions":9,"vwap":894},"2026-05-21",25.14,25.421,1.32,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":697,"transactions":9,"vwap":898},"2026-05-20",25.091,0.614,2.51,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":408,"volume":690,"transactions":9,"vwap":903},"2026-05-19",24.477,-0.482,{"date":906,"open":907,"high":907,"low":745,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",25.01,24.959,-0.296,-1.17,6800,{"date":913,"open":914,"high":798,"low":914,"close":915,"change":916,"percent_change":917,"volume":709,"transactions":9,"vwap":915},"2026-05-15",24.94,25.255,-0.994,-3.79,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":31,"volume":703,"transactions":9,"vwap":922},"2026-05-14",26.19,26.255,26.249,-0.124,{"date":925,"open":926,"high":927,"low":770,"close":928,"change":929,"percent_change":930,"volume":774,"transactions":9,"vwap":928},"2026-05-13",26.23,26.485,26.373,-0.636,-2.35,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":697,"transactions":9,"vwap":934},"2026-05-12",27.15,27.0090008,-0.657,-2.37,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-11",27.52,27.74,27.21,27.666,0.158,0.57,1200,{"date":947,"open":940,"high":940,"low":948,"close":948,"change":949,"percent_change":950,"volume":703,"transactions":9,"vwap":948},"2026-05-08",27.508,-0.552,-1.97,{"date":952,"open":953,"high":953,"low":283,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-07",29.28,28.059999,-0.744,-2.58,5600,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":749,"transactions":9,"vwap":961},"2026-05-06",28.37,28.804,0.926,3.32,{"date":965,"open":960,"high":960,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-05",27.85,27.878,-0.252,-0.9,7500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":200,"volume":977,"transactions":9,"vwap":975},"2026-05-04",28.030001,28.36,28.13,0.274,7200,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":741,"volume":945,"transactions":9,"vwap":982},"2026-05-01",27.91,28.15,27.856,-0.216,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":690,"transactions":9,"vwap":986},"2026-04-30",28.072001,1.388,5.2,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":956,"volume":995,"transactions":9,"vwap":993},"2026-04-29",26.7,26.63,26.684,-0.708,1300,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":75,"volume":788,"transactions":9,"vwap":999},"2026-04-28",28.54,27.392,-0.831,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-27",29.29,31.24,27.97,28.223,0.329,1.18,8200,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":110,"volume":716,"transactions":9,"vwap":1012},"2026-04-24",27.894,0.086,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":945,"transactions":9,"vwap":1018},"2026-04-23",28.41,27.799,27.808,0.074,0.27,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":703,"transactions":9,"vwap":1024},"2026-04-22",27.45,27.734,0.941,3.51,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":697,"transactions":9,"vwap":1030},"2026-04-21",27.145,26.793,-0.889,-3.21,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-20",27.33,27.69,27.682,-0.199,-0.71,5800,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":129,"volume":703,"transactions":9,"vwap":1044},"2026-04-17",27.82,27.881,0.163,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":110,"volume":703,"transactions":9,"vwap":1050},"2026-04-16",27.64,27.94,27.718,0.087,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1007,"percent_change":1057,"volume":885,"transactions":9,"vwap":1056},"2026-04-15",27.822,27.56,27.631,1.21,{"date":1059,"open":992,"high":1060,"low":992,"close":1060,"change":1061,"percent_change":629,"volume":703,"transactions":9,"vwap":1060},"2026-04-14",27.302,0.435,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":169,"transactions":9,"vwap":1065},"2026-04-13",26.43,26.867,0.381,1.44,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":742,"transactions":9,"vwap":1071},"2026-04-10",26.73,26.486,0.131,0.5,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":156,"volume":690,"transactions":9,"vwap":1076},"2026-04-09",26.355,-0.357,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-08",26.77,26.78,26.52,26.712,1.027,4,1600,{"date":1088,"open":1089,"high":859,"low":1089,"close":859,"change":1090,"percent_change":1091,"volume":697,"transactions":9,"vwap":859},"2026-04-07",25.43,-0.186,-0.72,{"date":1093,"open":1094,"high":1094,"low":857,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-06",26.42,25.871,-0.025,-0.1,1400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":742,"transactions":9,"vwap":1103},"2026-04-02",25.32,25.96,25.896,-0.034,-0.13,{"date":1107,"open":1108,"high":1109,"low":1089,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-01",26.09,26.225,25.93,0.487,1.91,2200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":749,"transactions":9,"vwap":1117},"2026-03-31",24.93,25.443,24.89,0.905,3.69,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":774,"transactions":9,"vwap":1124},"2026-03-30",24.95,24.538,-0.75,-2.97,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-03-27",25.22,25.288,25.2,-0.193,-0.76,1500,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":690,"transactions":9,"vwap":1137},"2026-03-26",25.481,-0.849,-3.22,{"date":1141,"open":1142,"high":1142,"low":864,"close":864,"change":1143,"percent_change":1144,"volume":716,"transactions":9,"vwap":864},"2026-03-25",26.5,0.448,1.73,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":794,"volume":780,"transactions":9,"vwap":1147},"2026-03-24",25.882,0.099,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":899,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-23",26.035,26.16,25.783,2.44,2400,{"date":1157,"open":317,"high":317,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-20",25.169,-1.509,-5.66,1800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":703,"transactions":9,"vwap":1165},"2026-03-19",26.37,26.678,26.3,-0.092,-0.34,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1080,"change":1173,"percent_change":773,"volume":730,"transactions":9,"vwap":1080},"2026-03-18",27.4,26.725,0.006,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":716,"transactions":9,"vwap":1177},"2026-03-17",26.69,26.764,0.23,0.87,{"date":1181,"open":1094,"high":1182,"low":1094,"close":1182,"change":1183,"percent_change":1184,"volume":774,"transactions":9,"vwap":1182},"2026-03-16",26.534,0.481,1.85,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1098,"transactions":9,"vwap":1188},"2026-03-13",27.1,26.052999,-0.459,-1.73,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1161,"transactions":9,"vwap":1195},"2026-03-12",26.26,26.68,26.512,-0.218,-0.82,{"date":1199,"open":1200,"high":1070,"low":1200,"close":1070,"change":1201,"percent_change":1202,"volume":742,"transactions":9,"vwap":1070},"2026-03-11",26.605,-0.453,-1.67,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":169,"transactions":9,"vwap":1206},"2026-03-10",27.425,27.183,0.051,0.19,{"date":1210,"open":317,"high":1211,"low":317,"close":1211,"change":1212,"percent_change":1213,"volume":742,"transactions":9,"vwap":1211},"2026-03-09",27.132,0.865,3.29,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":703,"transactions":9,"vwap":1217},"2026-03-06",26.315,26.267,-0.513,-1.92,{"date":1221,"open":1081,"high":1081,"low":1081,"close":1081,"change":1222,"percent_change":1223,"volume":697,"transactions":9,"vwap":1081},"2026-03-05",-0.582,-2.13,{"date":1225,"open":249,"high":1226,"low":249,"close":1227,"change":1228,"percent_change":1229,"volume":730,"transactions":9,"vwap":1227},"2026-03-04",27.54,27.362,0.03,0.11,{"date":1231,"open":1142,"high":1232,"low":1142,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-03",27.455,27.332,-1.123,-3.95,2300,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1112,"volume":1161,"transactions":9,"vwap":1240},"2026-03-02",27.96,28.455,0.532,{"date":1243,"open":1005,"high":1005,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1155,"transactions":9,"vwap":1245},"2026-02-27",27.75,27.923,-0.205,-0.73,{"date":1249,"open":283,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":570,"volume":742,"transactions":9,"vwap":1250},"2026-02-26",28.128,27.76,-0.023,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-25",27.84,28.23,28.151,0.269,0.96,3600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":995,"transactions":9,"vwap":1264},"2026-02-24",27.325,27.882,27.14,0.634,2.33,{"date":1269,"open":1226,"high":1226,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":169,"transactions":9,"vwap":1271},"2026-02-23",27.07,27.248,-0.595,-2.14,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1098,"transactions":9,"vwap":1277},"2026-02-20",27.8,27.843,27.59,0.012,0.04,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":976,"percent_change":1285,"volume":749,"transactions":9,"vwap":1284},"2026-02-19",27.37,27.831,0.99,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":723,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-18",27.92,27.46,27.557,0.58,1900,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-17",27.094999,27.47,27.397,0.184,0.68,3900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":742,"transactions":9,"vwap":1304},"2026-02-13",27.29,27.213,0.296,1.1,{"date":1308,"open":1309,"high":1309,"low":1176,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-12",27.79,26.917,-0.381,-1.4,5100,{"date":1315,"open":966,"high":966,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-11",27.298,-0.493,-1.77,2100,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1098,"transactions":9,"vwap":1323},"2026-02-10",28.6,27.791,-0.529,-1.87,{"date":1327,"open":981,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-09",28.4,28.14,28.32,0.813,2.96,6900,{"date":1335,"open":1336,"high":1337,"low":249,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-06",27.02,27.507,1.318,5.03,3300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-05",26.31,26.66,26.11,26.189,-0.706,-2.63,4400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1349,"transactions":9,"vwap":1354},"2026-02-04",27.655,26.36,26.895,-1.528,-5.38,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":884,"volume":1155,"transactions":9,"vwap":1362},"2026-02-03",28.42,28.43,27.81,28.423,0.673,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1244,"change":1368,"percent_change":53,"volume":1319,"transactions":9,"vwap":1244},"2026-02-02",29.51,27.605,-0.35,{"date":1370,"open":184,"high":184,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":911,"transactions":9,"vwap":1372},"2026-01-30",27.924,28.1,-1.2,-4.1,{"date":1376,"open":1377,"high":18,"low":1378,"close":1379,"change":1380,"percent_change":1318,"volume":1381,"transactions":9,"vwap":1379},"2026-01-29",30.35,28.73,29.3,-0.527,10100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":977,"transactions":9,"vwap":1387},"2026-01-28",29.84,29.86,28.91,29.827,0.674,2.31,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-27",28.89,29.57,28.38,29.153,0.895,3.17,22700,{"date":1400,"open":184,"high":184,"low":1401,"close":1402,"change":1403,"percent_change":611,"volume":1404,"transactions":9,"vwap":1402},"2026-01-26",28.2,28.258,-0.369,16400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":495,"volume":697,"transactions":9,"vwap":1409},"2026-01-23",28.7,28.71,28.627,-0.179,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":703,"transactions":9,"vwap":1414},"2026-01-22",28.86,28.806,0.181,0.63,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-21",28.56,28.64,28.265,28.625,0.313,1.11,3200,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":950,"volume":169,"transactions":9,"vwap":1430},"2026-01-20",28.665,28.27,28.312,-0.568,{"date":1433,"open":1393,"high":1393,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1292,"transactions":9,"vwap":1435},"2026-01-16",28.57,28.88,0.07,0.24,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":883,"percent_change":1443,"volume":1340,"transactions":9,"vwap":1442},"2026-01-15",28.75,29.128,28.81,2.23,{"date":1445,"open":1251,"high":1446,"low":1251,"close":1446,"change":1447,"percent_change":1448,"volume":749,"transactions":9,"vwap":1446},"2026-01-14",28.182,0.218,0.78,{"date":1450,"open":1401,"high":1256,"low":1451,"close":1451,"change":1452,"percent_change":1247,"volume":803,"transactions":9,"vwap":1451},"2026-01-13",27.964,-0.206,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1086,"transactions":9,"vwap":1458},"2026-01-12",27.93,28.18,27.764,28.17,0.591,2.14,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":697,"transactions":9,"vwap":1463},"2026-01-09",27.579,1.015,3.82,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":885,"transactions":9,"vwap":1470},"2026-01-08",26.765,26.443,26.564,-0.449,-1.66,{"date":1474,"open":1283,"high":1283,"low":1475,"close":1475,"change":1476,"percent_change":156,"volume":1134,"transactions":9,"vwap":1475},"2026-01-07",27.013,-0.366,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":803,"transactions":9,"vwap":1481},"2026-01-06",26.97,27.41,27.379,0.371,1.37,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":169,"transactions":9,"vwap":1487},"2026-01-05",26.85,27.0079994,26.65,0.873,3.34,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":1497,"volume":1425,"transactions":9,"vwap":1494},"2026-01-02",25.77,26.135,25.712,1.232,4.95,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":703,"transactions":9,"vwap":1501},"2025-12-31",25.12,24.903,-0.211,-0.84,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":702,"percent_change":1508,"volume":749,"transactions":9,"vwap":1507},"2025-12-30",25.25,25.114,-0.99,{"date":1510,"open":1511,"high":1089,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":995,"transactions":9,"vwap":1512},"2025-12-29",25.39,25.364,-0.096,-0.38,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1039,"volume":697,"transactions":9,"vwap":1519},"2025-12-26",25.53,25.42,25.46,-0.181,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":690,"transactions":9,"vwap":1523},"2025-12-24",25.641,0.109,0.43,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":780,"transactions":9,"vwap":1528},"2025-12-23",25.532,-0.028,-0.11,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1009,"transactions":9,"vwap":1535},"2025-12-22",25.66,25.82,25.56,0.325,1.29,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1098,"transactions":9,"vwap":1541},"2025-12-19",25.4,25.235,0.336,1.35,{"date":174,"open":1545,"high":1123,"low":719,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},24.82,24.899,0.079,0.32,2700]