[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEC":3,"homepage-market-summary":29,"stock-historical-TSEC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSEC","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 Securitized Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0032,2.00712,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":-6,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.079,25.05,25.09,25.0499,25.08,-0.001,13281,26.47,24.89,23509.526700143426,12,810,{"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":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.48,17086,6236391.201736,-4.15,"2025-04-28",[184,187,196,205,215,224,233,240,247,256,267,278,289,299,308,318,325,334,342,350,359,370,378,387,396,402,409,415,421,429,438,446,453,460,467,474,483,489,494,502,508,514,519,524,530,536,543,550,555,561,570,578,586,592,600,607,612,617,623,632,637,641,647,652,657,661,666,669,673,677,682,686,694,700,707,711,716,721,727,732,736,739,742,745,749,753,756,759,762,765,771,775,778,782,788,791,794,797,801,803,808,811,814,817,819,823,827,831,834,837,839,843,847,850,855,860,865,869,872,875,879,882,887,890,894,897,901,905,908,911,914,917,920,925,930,933,937,942,945,948,951,956,962,965,970,974,980,986,992,998,1002,1009,1015,1019,1022,1028,1034,1039,1045,1049,1054,1057,1063,1068,1073,1080,1085,1087,1091,1095,1098,1102,1106,1110,1113,1118,1122,1127,1131,1136,1140,1143,1145,1148,1151,1153,1156,1159,1162,1164,1166,1170,1173,1177,1179,1181,1184,1186,1188,1193,1196,1199,1203,1205,1208,1211,1214,1216,1220,1222,1226,1232,1234,1238,1240,1243,1245,1249,1251,1254,1259,1261,1265,1268,1272,1274,1277,1279,1283,1288,1291,1296,1299,1302,1305,1308,1312,1315,1320,1325,1330,1333,1336,1338,1342,1344,1346,1349,1351,1355,1359,1363,1366,1368,1370,1373,1376,1378,1380,1384,1386,1388,1391,1393,1397,1400,1404,1406,1410,1412,1414,1416,1418,1420,1423,1426,1428,1431,1433,1435,1438,1440,1442,1444,1446,1448,1450,1455,1457,1459,1461,1463,1465,1468,1470,1472,1475,1477,1479,1482,1486,1491,1494,1496,1498,1500,1502,1505,1509,1511,1516,1520,1523,1528,1531,1533,1536,1540,1543,1545,1547,1550,1553,1556,1558,1560,1562,1566,1568,1570,1572,1574,1577,1579,1581,1583,1586,1588,1590,1593,1596,1600,1602,1605,1607,1609,1611,1613,1615,1617,1620,1623,1626,1628,1630,1633,1635,1637,1639,1642,1645,1648,1650,1653,1655],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":-6,"volume":23,"transactions":185,"vwap":186},70,25.0681,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",25.06,25.1,0.015,0.06,34220.7749,144,25.0782,{"date":197,"open":189,"high":198,"low":189,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",25.16,25.065,0.01,0.04,34862.1739,158,25.0704,{"date":206,"open":19,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",25.11,25.03,25.055,-0.065,-0.26,166026.234,86,25.0329,{"date":216,"open":217,"high":218,"low":190,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",25.12,25.14,0.035,0.14,25973.91,166,25.121,{"date":225,"open":21,"high":226,"low":25,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",25.21,25.085,-0.015,-0.06,52623.855557,161,25.1015,{"date":234,"open":19,"high":190,"low":235,"close":190,"change":236,"percent_change":167,"volume":237,"transactions":238,"vwap":239},"2026-09-30",25.07,0.03,91412.6421,228,25.0748,{"date":241,"open":18,"high":227,"low":208,"close":235,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",-0.2021,-0.8,28686.6891,106,25.0634,{"date":248,"open":226,"high":249,"low":250,"close":251,"change":252,"percent_change":236,"volume":253,"transactions":254,"vwap":255},"2026-09-28",25.57,25.2,25.2721,0.0066,207333.6575,899,25.3091,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",25.28,25.31,25.2301,25.2655,0.0055,0.02,125255.6775,155,25.2525,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",25.2799,25.29,25.259,25.26,-0.059,-0.23,35887.7495,100,25.2651,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",25.335,25.35,25.27,25.319,-0.0362,-0.14,24817.6575,183,25.3146,{"date":290,"open":281,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",25.39,25.3,25.3552,0.0331,0.13,36415.6575,241,25.3535,{"date":300,"open":281,"high":281,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",25.3201,25.3221,-0.0029,-0.01,10209.6575,115,25.3388,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",25.34,25.32,25.325,-0.005,-0.02,14217.7485,54,25.3298,{"date":319,"open":310,"high":310,"low":198,"close":320,"change":172,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",25.33,-0.12,17364.6575,69,25.3149,{"date":326,"open":310,"high":327,"low":310,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",25.49,25.36,-0.0175,-0.07,34740.664988,191,25.3693,{"date":335,"open":281,"high":336,"low":310,"close":337,"change":338,"percent_change":236,"volume":339,"transactions":340,"vwap":341},"2026-09-15",25.38,25.3775,0.0075,21323.640636,53,25.3452,{"date":343,"open":328,"high":336,"low":344,"close":345,"change":314,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",25.3499,25.37,-0.08,7881.6575,59,25.3665,{"date":351,"open":352,"high":353,"low":291,"close":291,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",25.4,25.6899,-0.045,-0.18,13511.6575,91,25.4712,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",25.43,25.47,25.4201,25.435,-0.055,-0.22,25368.6575,65,25.4329,{"date":371,"open":362,"high":372,"low":373,"close":327,"change":263,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",25.51,25.46,0.08,39211.6575,156,25.4778,{"date":379,"open":380,"high":381,"low":373,"close":362,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",25.48,25.509,-0.04,-0.16,11267.7035,83,25.4738,{"date":388,"open":373,"high":389,"low":390,"close":372,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",25.53,25.45,0.07,0.28,32238.6575,187,25.484,{"date":397,"open":390,"high":373,"low":398,"close":398,"change":263,"percent_change":374,"volume":399,"transactions":400,"vwap":401},"2026-09-03",25.44,5160.6575,48,25.4472,{"date":403,"open":398,"high":398,"low":404,"close":405,"change":304,"percent_change":382,"volume":406,"transactions":407,"vwap":408},"2026-09-02",25.41,25.42,22113.645662,80,25.4227,{"date":410,"open":390,"high":380,"low":411,"close":361,"change":314,"percent_change":346,"volume":412,"transactions":413,"vwap":414},"2026-09-01",25.4202,10053.7695,77,25.4312,{"date":416,"open":398,"high":362,"low":398,"close":390,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0,4122.6575,62,25.4557,{"date":422,"open":423,"high":423,"low":398,"close":390,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",25.52,-0.2,-0.78,62602.72832,210,25.4796,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":66,"percent_change":145,"volume":435,"transactions":436,"vwap":437},"2026-08-27",25.68,25.74,25.64,25.65,30767.6575,141,25.6926,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":263,"percent_change":374,"volume":443,"transactions":444,"vwap":445},"2026-08-26",25.7,25.76,25.66,52505.6575,295,25.7072,{"date":447,"open":448,"high":449,"low":448,"close":431,"change":236,"percent_change":167,"volume":450,"transactions":451,"vwap":452},"2026-08-25",25.675,25.72,72229.8975,146,25.6824,{"date":454,"open":455,"high":456,"low":455,"close":434,"change":304,"percent_change":382,"volume":457,"transactions":458,"vwap":459},"2026-08-24",25.63,25.69,23532.6575,169,25.6469,{"date":461,"open":462,"high":431,"low":463,"close":442,"change":236,"percent_change":167,"volume":464,"transactions":465,"vwap":466},"2026-08-21",25.6303,25.59,64721.6575,242,25.6535,{"date":468,"open":469,"high":442,"low":469,"close":455,"change":470,"percent_change":417,"volume":471,"transactions":472,"vwap":473},"2026-08-20",25.62,0.001,36556.9149,230,25.637,{"date":475,"open":455,"high":442,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",25.6,25.629,0.039,0.15,13082.5153,82,25.6181,{"date":484,"open":485,"high":477,"low":485,"close":463,"change":200,"percent_change":201,"volume":486,"transactions":487,"vwap":488},"2026-08-18",25.5807,4768.5983,57,25.5939,{"date":490,"open":476,"high":433,"low":491,"close":491,"change":304,"percent_change":382,"volume":492,"transactions":357,"vwap":493},"2026-08-17",25.58,16856.212075,25.5899,{"date":495,"open":496,"high":497,"low":498,"close":463,"change":263,"percent_change":374,"volume":499,"transactions":500,"vwap":501},"2026-08-14",25.61,25.6198,25.55,45341.5153,179,25.6031,{"date":503,"open":496,"high":434,"low":504,"close":249,"change":417,"percent_change":417,"volume":505,"transactions":506,"vwap":507},"2026-08-13",25.54,26434.7523,116,25.5727,{"date":509,"open":491,"high":510,"low":249,"close":249,"change":417,"percent_change":417,"volume":511,"transactions":512,"vwap":513},"2026-08-12",25.71,23888.3033,95,25.5831,{"date":515,"open":463,"high":496,"low":389,"close":249,"change":314,"percent_change":346,"volume":516,"transactions":517,"vwap":518},"2026-08-11",40079.4753,153,25.5907,{"date":520,"open":249,"high":469,"low":249,"close":463,"change":417,"percent_change":417,"volume":521,"transactions":522,"vwap":523},"2026-08-10",48431.4493,196,25.5967,{"date":525,"open":476,"high":526,"low":491,"close":463,"change":236,"percent_change":167,"volume":527,"transactions":528,"vwap":529},"2026-08-07",25.6399,6481.704538,101,25.5961,{"date":531,"open":491,"high":491,"low":498,"close":532,"change":172,"percent_change":321,"volume":533,"transactions":534,"vwap":535},"2026-08-06",25.56,25174.7436,60,25.5647,{"date":537,"open":249,"high":469,"low":538,"close":463,"change":192,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",25.5699,0.24,26438.7436,143,25.592,{"date":544,"open":389,"high":545,"low":423,"close":389,"change":201,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",25.569,0.16,42144.0726,256,25.5353,{"date":551,"open":327,"high":423,"low":398,"close":327,"change":200,"percent_change":201,"volume":552,"transactions":553,"vwap":554},"2026-08-03",65117.412445,226,25.4824,{"date":556,"open":372,"high":372,"low":362,"close":380,"change":557,"percent_change":382,"volume":558,"transactions":559,"vwap":560},"2026-07-31",-0.0114,41895.73447,148,25.4827,{"date":562,"open":372,"high":563,"low":380,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",25.5394,25.4914,-0.1606,-0.63,13414.705592,81,25.5049,{"date":571,"open":442,"high":510,"low":434,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",25.652,-0.0279,-0.11,20559.7436,103,25.6712,{"date":579,"open":580,"high":440,"low":455,"close":581,"change":582,"percent_change":546,"volume":583,"transactions":584,"vwap":585},"2026-07-28",25.67,25.6799,0.0399,11100.7436,139,25.6734,{"date":587,"open":580,"high":580,"low":433,"close":433,"change":588,"percent_change":172,"volume":589,"transactions":590,"vwap":591},"2026-07-27",-0.008,30602.7436,39,25.6517,{"date":593,"open":434,"high":442,"low":594,"close":595,"change":596,"percent_change":314,"volume":597,"transactions":598,"vwap":599},"2026-07-24",25.6308,25.648,-0.0046,13229.24416,63,25.6448,{"date":601,"open":434,"high":602,"low":455,"close":603,"change":604,"percent_change":172,"volume":605,"transactions":568,"vwap":606},"2026-07-23",25.709,25.6526,-0.0074,19152.7826,25.657,{"date":608,"open":431,"high":440,"low":442,"close":442,"change":382,"percent_change":383,"volume":609,"transactions":610,"vwap":611},"2026-07-22",10141.9376,132,25.6745,{"date":613,"open":449,"high":614,"low":456,"close":440,"change":382,"percent_change":383,"volume":615,"transactions":185,"vwap":616},"2026-07-21",25.75,17600.9103,25.7064,{"date":618,"open":614,"high":619,"low":449,"close":432,"change":354,"percent_change":620,"volume":621,"transactions":512,"vwap":622},"2026-07-20",25.77,-0.17,7790.851693,25.7453,{"date":624,"open":619,"high":625,"low":626,"close":627,"change":628,"percent_change":52,"volume":629,"transactions":630,"vwap":631},"2026-07-17",25.815,25.7699,25.785,0.025,14123.8533,145,25.7834,{"date":633,"open":634,"high":441,"low":431,"close":441,"change":263,"percent_change":374,"volume":635,"transactions":568,"vwap":636},"2026-07-16",25.73,53399.8533,25.7244,{"date":638,"open":449,"high":614,"low":449,"close":432,"change":201,"percent_change":546,"volume":639,"transactions":419,"vwap":640},"2026-07-15",8982.8533,25.7405,{"date":642,"open":643,"high":432,"low":456,"close":440,"change":263,"percent_change":374,"volume":644,"transactions":645,"vwap":646},"2026-07-14",25.6901,22439.8533,75,25.7104,{"date":648,"open":649,"high":440,"low":580,"close":431,"change":354,"percent_change":620,"volume":650,"transactions":419,"vwap":651},"2026-07-13",25.6999,18913.9533,25.6817,{"date":653,"open":449,"high":634,"low":449,"close":654,"change":655,"percent_change":263,"volume":656,"transactions":9,"vwap":654},"2026-07-10",25.725,0.005,3400,{"date":658,"open":510,"high":634,"low":440,"close":449,"change":659,"percent_change":391,"volume":660,"transactions":9,"vwap":449},"2026-07-09",0.019,5500,{"date":662,"open":434,"high":449,"low":433,"close":663,"change":664,"percent_change":201,"volume":665,"transactions":9,"vwap":663},"2026-07-08",25.701,0.011,177000,{"date":667,"open":431,"high":449,"low":431,"close":456,"change":228,"percent_change":229,"volume":668,"transactions":9,"vwap":456},"2026-07-07",17500,{"date":670,"open":440,"high":510,"low":440,"close":671,"change":191,"percent_change":192,"volume":672,"transactions":9,"vwap":671},"2026-07-06",25.705,21000,{"date":674,"open":580,"high":634,"low":580,"close":456,"change":391,"percent_change":675,"volume":676,"transactions":9,"vwap":456},"2026-07-02",0.27,119900,{"date":678,"open":614,"high":619,"low":491,"close":469,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":469},"2026-07-01",-0.195,-0.76,382600,{"date":683,"open":619,"high":684,"low":619,"close":625,"change":191,"percent_change":192,"volume":685,"transactions":9,"vwap":625},"2026-06-30",25.83,14100,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-29",25.78,25.84,25.8,-0.115,-0.44,14000,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":191,"percent_change":192,"volume":699,"transactions":9,"vwap":698},"2026-06-26",25.88,25.96,25.915,28800,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":192,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-25",25.89,25.93,25.9,0.23,37700,{"date":708,"open":690,"high":709,"low":690,"close":689,"change":200,"percent_change":201,"volume":710,"transactions":9,"vwap":689},"2026-06-24",25.86,33700,{"date":712,"open":713,"high":709,"low":714,"close":684,"change":191,"percent_change":192,"volume":715,"transactions":9,"vwap":684},"2026-06-23",25.82,25.81,23700,{"date":717,"open":684,"high":709,"low":714,"close":625,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":625},"2026-06-22",-0.026,-0.1,21800,{"date":722,"open":689,"high":723,"low":714,"close":724,"change":725,"percent_change":192,"volume":726,"transactions":9,"vwap":724},"2026-06-18",25.875,25.841,0.016,46300,{"date":728,"open":696,"high":696,"low":510,"close":729,"change":730,"percent_change":719,"volume":731,"transactions":9,"vwap":729},"2026-06-17",25.825,-0.025,16300,{"date":733,"open":734,"high":709,"low":689,"close":734,"change":263,"percent_change":374,"volume":735,"transactions":9,"vwap":734},"2026-06-16",25.85,25900,{"date":737,"open":689,"high":689,"low":690,"close":684,"change":263,"percent_change":374,"volume":738,"transactions":9,"vwap":684},"2026-06-15",44900,{"date":740,"open":714,"high":684,"low":714,"close":714,"change":200,"percent_change":201,"volume":741,"transactions":9,"vwap":714},"2026-06-12",12300,{"date":743,"open":619,"high":714,"low":449,"close":690,"change":263,"percent_change":374,"volume":744,"transactions":9,"vwap":690},"2026-06-11",15700,{"date":746,"open":747,"high":714,"low":688,"close":688,"change":263,"percent_change":374,"volume":748,"transactions":9,"vwap":688},"2026-06-10",25.79,10300,{"date":750,"open":619,"high":690,"low":751,"close":441,"change":200,"percent_change":201,"volume":752,"transactions":9,"vwap":441},"2026-06-09",25.757,16200,{"date":754,"open":619,"high":690,"low":432,"close":614,"change":200,"percent_change":201,"volume":755,"transactions":9,"vwap":614},"2026-06-08",18300,{"date":757,"open":614,"high":614,"low":634,"close":432,"change":382,"percent_change":383,"volume":758,"transactions":9,"vwap":432},"2026-06-05",8600,{"date":760,"open":688,"high":714,"low":441,"close":688,"change":200,"percent_change":201,"volume":761,"transactions":9,"vwap":688},"2026-06-04",15000,{"date":763,"open":688,"high":690,"low":619,"close":619,"change":313,"percent_change":314,"volume":764,"transactions":9,"vwap":619},"2026-06-03",76100,{"date":766,"open":767,"high":747,"low":768,"close":769,"change":655,"percent_change":263,"volume":770,"transactions":9,"vwap":769},"2026-06-02",25.789,25.762,25.775,6500,{"date":772,"open":619,"high":688,"low":773,"close":619,"change":228,"percent_change":229,"volume":774,"transactions":9,"vwap":619},"2026-06-01",25.752,9500,{"date":776,"open":619,"high":713,"low":614,"close":627,"change":219,"percent_change":220,"volume":777,"transactions":9,"vwap":627},"2026-05-29",14700,{"date":779,"open":432,"high":747,"low":432,"close":614,"change":574,"percent_change":780,"volume":781,"transactions":9,"vwap":614},"2026-05-28",-0.43,14500,{"date":783,"open":784,"high":723,"low":734,"close":709,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":709},"2026-05-27",25.859,0.045,0.17,21600,{"date":789,"open":713,"high":734,"low":714,"close":625,"change":219,"percent_change":220,"volume":790,"transactions":9,"vwap":625},"2026-05-26",4600,{"date":792,"open":734,"high":734,"low":619,"close":688,"change":664,"percent_change":201,"volume":793,"transactions":9,"vwap":688},"2026-05-22",6700,{"date":795,"open":449,"high":767,"low":449,"close":796,"change":478,"percent_change":479,"volume":685,"transactions":9,"vwap":796},"2026-05-21",25.769,{"date":798,"open":442,"high":441,"low":799,"close":634,"change":391,"percent_change":675,"volume":800,"transactions":9,"vwap":634},"2026-05-20",25.632,39700,{"date":802,"open":434,"high":580,"low":496,"close":442,"change":354,"percent_change":355,"volume":693,"transactions":9,"vwap":442},"2026-05-19",{"date":804,"open":805,"high":805,"low":496,"close":671,"change":806,"percent_change":285,"volume":807,"transactions":9,"vwap":671},"2026-05-18",25.723,-0.035,4700,{"date":809,"open":634,"high":614,"low":431,"close":432,"change":304,"percent_change":382,"volume":810,"transactions":9,"vwap":432},"2026-05-15",20700,{"date":812,"open":619,"high":619,"low":440,"close":614,"change":304,"percent_change":382,"volume":813,"transactions":9,"vwap":614},"2026-05-14",78400,{"date":815,"open":747,"high":690,"low":432,"close":441,"change":304,"percent_change":382,"volume":816,"transactions":9,"vwap":441},"2026-05-13",13200,{"date":818,"open":688,"high":703,"low":441,"close":619,"change":806,"percent_change":285,"volume":738,"transactions":9,"vwap":619},"2026-05-12",{"date":820,"open":713,"high":734,"low":441,"close":821,"change":314,"percent_change":346,"volume":822,"transactions":9,"vwap":821},"2026-05-11",25.805,24300,{"date":824,"open":684,"high":825,"low":625,"close":729,"change":655,"percent_change":263,"volume":826,"transactions":9,"vwap":729},"2026-05-08",25.87,16000,{"date":828,"open":829,"high":689,"low":714,"close":713,"change":200,"percent_change":201,"volume":830,"transactions":9,"vwap":713},"2026-05-07",25.811,11400,{"date":832,"open":747,"high":713,"low":688,"close":714,"change":201,"percent_change":546,"volume":833,"transactions":9,"vwap":714},"2026-05-06",5900,{"date":835,"open":619,"high":714,"low":432,"close":619,"change":200,"percent_change":201,"volume":836,"transactions":9,"vwap":619},"2026-05-05",18900,{"date":838,"open":619,"high":825,"low":614,"close":441,"change":172,"percent_change":321,"volume":755,"transactions":9,"vwap":441},"2026-05-04",{"date":840,"open":690,"high":841,"low":747,"close":747,"change":785,"percent_change":786,"volume":842,"transactions":9,"vwap":747},"2026-05-01",25.848,14600,{"date":844,"open":614,"high":614,"low":671,"close":845,"change":655,"percent_change":263,"volume":846,"transactions":9,"vwap":845},"2026-04-30",25.745,78800,{"date":848,"open":441,"high":441,"low":440,"close":432,"change":145,"percent_change":849,"volume":744,"transactions":9,"vwap":432},"2026-04-29",-0.73,{"date":851,"open":703,"high":852,"low":853,"close":703,"change":172,"percent_change":321,"volume":854,"transactions":9,"vwap":703},"2026-04-28",25.97,25.911,9000,{"date":856,"open":697,"high":857,"low":858,"close":697,"change":304,"percent_change":382,"volume":859,"transactions":9,"vwap":697},"2026-04-27",26,25.94,137400,{"date":861,"open":862,"high":863,"low":864,"close":852,"change":236,"percent_change":167,"volume":660,"transactions":9,"vwap":852},"2026-04-24",25.95,25.98,25.945,{"date":866,"open":852,"high":863,"low":867,"close":858,"change":304,"percent_change":382,"volume":868,"transactions":9,"vwap":858},"2026-04-23",25.816,16700,{"date":870,"open":852,"high":852,"low":862,"close":862,"change":200,"percent_change":201,"volume":871,"transactions":9,"vwap":862},"2026-04-22",5300,{"date":873,"open":858,"high":697,"low":703,"close":858,"change":655,"percent_change":263,"volume":874,"transactions":9,"vwap":858},"2026-04-21",17200,{"date":876,"open":862,"high":862,"low":703,"close":877,"change":655,"percent_change":263,"volume":878,"transactions":9,"vwap":877},"2026-04-20",25.935,2700,{"date":880,"open":703,"high":862,"low":702,"close":703,"change":219,"percent_change":220,"volume":881,"transactions":9,"vwap":703},"2026-04-17",17700,{"date":883,"open":884,"high":884,"low":702,"close":885,"change":313,"percent_change":314,"volume":886,"transactions":9,"vwap":885},"2026-04-16",25.92,25.895,10600,{"date":888,"open":704,"high":884,"low":714,"close":704,"change":314,"percent_change":346,"volume":889,"transactions":9,"vwap":704},"2026-04-15",12200,{"date":891,"open":892,"high":884,"low":709,"close":884,"change":236,"percent_change":167,"volume":893,"transactions":9,"vwap":884},"2026-04-14",25.91,8200,{"date":895,"open":689,"high":704,"low":713,"close":702,"change":219,"percent_change":220,"volume":896,"transactions":9,"vwap":702},"2026-04-13",4400,{"date":898,"open":734,"high":709,"low":734,"close":899,"change":228,"percent_change":229,"volume":900,"transactions":9,"vwap":899},"2026-04-10",25.855,1800,{"date":902,"open":734,"high":825,"low":688,"close":825,"change":903,"percent_change":904,"volume":774,"transactions":9,"vwap":825},"2026-04-09",0.055,0.21,{"date":906,"open":734,"high":734,"low":619,"close":625,"change":313,"percent_change":314,"volume":907,"transactions":9,"vwap":625},"2026-04-08",14200,{"date":909,"open":714,"high":703,"low":614,"close":713,"change":304,"percent_change":382,"volume":910,"transactions":9,"vwap":713},"2026-04-07",29300,{"date":912,"open":704,"high":704,"low":713,"close":684,"change":314,"percent_change":346,"volume":913,"transactions":9,"vwap":684},"2026-04-06",11900,{"date":915,"open":689,"high":696,"low":684,"close":734,"change":236,"percent_change":167,"volume":916,"transactions":9,"vwap":734},"2026-04-02",5200,{"date":918,"open":702,"high":702,"low":619,"close":713,"change":236,"percent_change":167,"volume":919,"transactions":9,"vwap":713},"2026-04-01",123000,{"date":921,"open":714,"high":714,"low":627,"close":747,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":747},"2026-03-31",0.05,0.19,56800,{"date":926,"open":614,"high":614,"low":456,"close":432,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":432},"2026-03-30",-0.09,-0.35,8800,{"date":931,"open":684,"high":734,"low":684,"close":684,"change":417,"percent_change":417,"volume":932,"transactions":9,"vwap":684},"2026-03-27",1500,{"date":934,"open":709,"high":825,"low":684,"close":684,"change":935,"percent_change":383,"volume":936,"transactions":9,"vwap":684},"2026-03-26",-0.041,10000,{"date":938,"open":696,"high":702,"low":825,"close":939,"change":940,"percent_change":574,"volume":941,"transactions":9,"vwap":939},"2026-03-25",25.871,-0.029,9600,{"date":943,"open":704,"high":858,"low":724,"close":704,"change":304,"percent_change":382,"volume":944,"transactions":9,"vwap":704},"2026-03-24",38100,{"date":946,"open":825,"high":884,"low":825,"close":892,"change":191,"percent_change":192,"volume":947,"transactions":9,"vwap":892},"2026-03-23",16800,{"date":949,"open":892,"high":703,"low":885,"close":885,"change":574,"percent_change":157,"volume":950,"transactions":9,"vwap":885},"2026-03-20",7600,{"date":952,"open":953,"high":953,"low":697,"close":954,"change":304,"percent_change":382,"volume":955,"transactions":9,"vwap":954},"2026-03-19",26.02,26.0049992,6200,{"date":957,"open":953,"high":958,"low":959,"close":960,"change":655,"percent_change":263,"volume":961,"transactions":9,"vwap":960},"2026-03-18",26.030001,26.00099945,26.014999,17800,{"date":963,"open":953,"high":953,"low":857,"close":964,"change":236,"percent_change":167,"volume":777,"transactions":9,"vwap":964},"2026-03-17",26.01,{"date":966,"open":967,"high":968,"low":967,"close":863,"change":417,"percent_change":417,"volume":969,"transactions":9,"vwap":863},"2026-03-16",25.975,25.99,2500,{"date":971,"open":857,"high":972,"low":863,"close":863,"change":973,"percent_change":346,"volume":868,"transactions":9,"vwap":863},"2026-03-13",26.040001,-0.021,{"date":975,"open":953,"high":976,"low":857,"close":959,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":959},"2026-03-12",26.07,-0.089,-0.34,29800,{"date":981,"open":982,"high":983,"low":958,"close":984,"change":313,"percent_change":314,"volume":985,"transactions":9,"vwap":984},"2026-03-11",26.049999,26.11,26.09,21900,{"date":987,"open":982,"high":988,"low":982,"close":989,"change":210,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-10",26.18,26.094999,-0.25,19200,{"date":993,"open":968,"high":994,"low":968,"close":995,"change":167,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-09",26.23,26.16,0.46,77400,{"date":999,"open":857,"high":1000,"low":857,"close":972,"change":228,"percent_change":229,"volume":1001,"transactions":9,"vwap":972},"2026-03-06",26.065001,34800,{"date":1003,"open":964,"high":1004,"low":964,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-05",26.1,26.055,-0.215,-0.82,99900,{"date":1010,"open":1011,"high":1012,"low":983,"close":1013,"change":201,"percent_change":479,"volume":1014,"transactions":9,"vwap":1013},"2026-03-04",26.12,26.33,26.27,77200,{"date":1016,"open":988,"high":1017,"low":982,"close":994,"change":922,"percent_change":923,"volume":1018,"transactions":9,"vwap":994},"2026-03-03",26.28,22900,{"date":1020,"open":1011,"high":1012,"low":1011,"close":988,"change":172,"percent_change":574,"volume":1021,"transactions":9,"vwap":988},"2026-03-02",13600,{"date":1023,"open":1024,"high":994,"low":1025,"close":1026,"change":263,"percent_change":374,"volume":1027,"transactions":9,"vwap":1026},"2026-02-27",26.2,26.19,26.21,9100,{"date":1029,"open":1030,"high":1025,"low":1030,"close":1025,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-02-26",26.17,-0.185,-0.7,600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":304,"percent_change":382,"volume":1038,"transactions":9,"vwap":1037},"2026-02-25",26.38,26.375,200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":655,"percent_change":263,"volume":1044,"transactions":9,"vwap":1043},"2026-02-24",26.39,26.391,26.385,1600,{"date":1046,"open":1047,"high":1041,"low":1047,"close":1036,"change":200,"percent_change":201,"volume":1048,"transactions":9,"vwap":1036},"2026-02-23",26.36,4800,{"date":1050,"open":1051,"high":1041,"low":1051,"close":1052,"change":313,"percent_change":314,"volume":1053,"transactions":9,"vwap":1052},"2026-02-20",26.35,26.37,16100,{"date":1055,"open":1047,"high":1036,"low":1047,"close":1037,"change":236,"percent_change":1056,"volume":932,"transactions":9,"vwap":1037},"2026-02-19",0.11,{"date":1058,"open":1047,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":346,"volume":854,"transactions":9,"vwap":1061},"2026-02-18",26.4,26.34,26.345,-0.022,{"date":1064,"open":1047,"high":1059,"low":1012,"close":1065,"change":1066,"percent_change":220,"volume":1067,"transactions":9,"vwap":1065},"2026-02-17",26.367,0.037,8300,{"date":1069,"open":1012,"high":1060,"low":1012,"close":1012,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1012},"2026-02-13",0.057,0.22,6000,{"date":1074,"open":1075,"high":1017,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-12",26.25,26.273,0.023,0.09,21300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1075,"change":200,"percent_change":201,"volume":1084,"transactions":9,"vwap":1075},"2026-02-11",26.24,26.3,4100,{"date":1086,"open":1052,"high":1052,"low":1082,"close":1082,"change":236,"percent_change":1056,"volume":770,"transactions":9,"vwap":1082},"2026-02-10",{"date":1088,"open":1089,"high":1013,"low":1026,"close":1026,"change":382,"percent_change":1090,"volume":1048,"transactions":9,"vwap":1026},"2026-02-09",26.22,-0.15,{"date":1092,"open":1093,"high":1041,"low":994,"close":1075,"change":922,"percent_change":923,"volume":1094,"transactions":9,"vwap":1075},"2026-02-06",26.29,128600,{"date":1096,"open":995,"high":994,"low":995,"close":1024,"change":219,"percent_change":295,"volume":1097,"transactions":9,"vwap":1024},"2026-02-05",20100,{"date":1099,"open":995,"high":1030,"low":995,"close":1100,"change":228,"percent_change":229,"volume":1101,"transactions":9,"vwap":1100},"2026-02-04",26.165,57100,{"date":1103,"open":1030,"high":1104,"low":1030,"close":988,"change":313,"percent_change":314,"volume":1105,"transactions":9,"vwap":988},"2026-02-03",26.195,21400,{"date":1107,"open":1024,"high":1024,"low":1108,"close":1108,"change":655,"percent_change":263,"volume":1109,"transactions":9,"vwap":1108},"2026-02-02",26.185,800,{"date":1111,"open":988,"high":1025,"low":988,"close":988,"change":263,"percent_change":374,"volume":1112,"transactions":9,"vwap":988},"2026-01-30",1900,{"date":1114,"open":995,"high":995,"low":995,"close":995,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":995},"2026-01-29",-0.125,-0.48,400,{"date":1119,"open":1013,"high":1083,"low":1120,"close":1121,"change":304,"percent_change":382,"volume":955,"transactions":9,"vwap":1121},"2026-01-28",26.231,26.285,{"date":1123,"open":1093,"high":1012,"low":1093,"close":1124,"change":1125,"percent_change":200,"volume":1126,"transactions":9,"vwap":1124},"2026-01-27",26.295,0.003,3200,{"date":1128,"open":1093,"high":1051,"low":1093,"close":1129,"change":1130,"percent_change":922,"volume":1112,"transactions":9,"vwap":1129},"2026-01-26",26.292,0.012,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1017,"change":236,"percent_change":1056,"volume":793,"transactions":9,"vwap":1017},"2026-01-23",26.265,26.32,26.26,{"date":1137,"open":1138,"high":1139,"low":1082,"close":1075,"change":417,"percent_change":417,"volume":886,"transactions":9,"vwap":1075},"2026-01-22",26.249,26.259,{"date":1141,"open":1075,"high":1075,"low":1075,"close":1075,"change":304,"percent_change":382,"volume":1142,"transactions":9,"vwap":1075},"2026-01-21",300,{"date":1144,"open":1075,"high":1093,"low":1075,"close":1135,"change":417,"percent_change":417,"volume":774,"transactions":9,"vwap":1135},"2026-01-20",{"date":1146,"open":1075,"high":1083,"low":1082,"close":1135,"change":200,"percent_change":201,"volume":1147,"transactions":9,"vwap":1135},"2026-01-16",28900,{"date":1149,"open":1135,"high":1135,"low":1082,"close":1075,"change":417,"percent_change":417,"volume":1150,"transactions":9,"vwap":1075},"2026-01-15",1200,{"date":1152,"open":1075,"high":1075,"low":1075,"close":1075,"change":200,"percent_change":201,"volume":276,"transactions":9,"vwap":1075},"2026-01-14",{"date":1154,"open":1075,"high":1075,"low":1082,"close":1082,"change":655,"percent_change":263,"volume":1155,"transactions":9,"vwap":1082},"2026-01-13",700,{"date":1157,"open":1082,"high":1082,"low":994,"close":1158,"change":628,"percent_change":52,"volume":1150,"transactions":9,"vwap":1158},"2026-01-12",26.235,{"date":1160,"open":1089,"high":1013,"low":1026,"close":1026,"change":417,"percent_change":417,"volume":1161,"transactions":9,"vwap":1026},"2026-01-09",1400,{"date":1163,"open":1026,"high":1089,"low":1026,"close":1026,"change":263,"percent_change":374,"volume":1109,"transactions":9,"vwap":1026},"2026-01-08",{"date":1165,"open":1025,"high":1024,"low":1025,"close":1025,"change":191,"percent_change":192,"volume":1117,"transactions":9,"vwap":1025},"2026-01-07",{"date":1167,"open":988,"high":988,"low":995,"close":1168,"change":655,"percent_change":263,"volume":1169,"transactions":9,"vwap":1168},"2026-01-06",26.175,20500,{"date":1171,"open":988,"high":988,"low":995,"close":1030,"change":191,"percent_change":192,"volume":1172,"transactions":9,"vwap":1030},"2026-01-05",7700,{"date":1174,"open":988,"high":988,"low":1175,"close":1175,"change":228,"percent_change":229,"volume":1176,"transactions":9,"vwap":1175},"2026-01-02",26.155,2400,{"date":1178,"open":988,"high":988,"low":1030,"close":1030,"change":228,"percent_change":229,"volume":1033,"transactions":9,"vwap":1030},"2025-12-31",{"date":1180,"open":1030,"high":1134,"low":995,"close":1108,"change":1115,"percent_change":1116,"volume":660,"transactions":9,"vwap":1108},"2025-12-30",{"date":1182,"open":1134,"high":1134,"low":1183,"close":1183,"change":263,"percent_change":374,"volume":1142,"transactions":9,"vwap":1183},"2025-12-29",26.31,{"date":1185,"open":1083,"high":1083,"low":1093,"close":1093,"change":201,"percent_change":479,"volume":276,"transactions":9,"vwap":1093},"2025-12-26",{"date":1187,"open":994,"high":1075,"low":994,"close":1075,"change":785,"percent_change":786,"volume":1038,"transactions":9,"vwap":1075},"2025-12-24",{"date":1189,"open":1190,"high":1026,"low":1024,"close":1191,"change":228,"percent_change":229,"volume":1192,"transactions":9,"vwap":1191},"2025-12-23",26.203,26.205,3000,{"date":1194,"open":1195,"high":1195,"low":1089,"close":1089,"change":172,"percent_change":574,"volume":1117,"transactions":9,"vwap":1089},"2025-12-22",26.225,{"date":1197,"open":1139,"high":1135,"low":1075,"close":1075,"change":201,"percent_change":479,"volume":1198,"transactions":9,"vwap":1075},"2025-12-19",2000,{"date":1200,"open":1026,"high":1135,"low":1201,"close":1026,"change":191,"percent_change":192,"volume":1202,"transactions":9,"vwap":1026},"2025-12-18",26.171,12600,{"date":1204,"open":1026,"high":1026,"low":1104,"close":1104,"change":191,"percent_change":192,"volume":1117,"transactions":9,"vwap":1104},"2025-12-17",{"date":1206,"open":1030,"high":988,"low":1030,"close":988,"change":263,"percent_change":374,"volume":1207,"transactions":9,"vwap":988},"2025-12-16",500,{"date":1209,"open":988,"high":988,"low":995,"close":995,"change":417,"percent_change":417,"volume":1210,"transactions":9,"vwap":995},"2025-12-15",374900,{"date":1212,"open":1030,"high":1030,"low":995,"close":995,"change":304,"percent_change":382,"volume":1213,"transactions":9,"vwap":995},"2025-12-12",9800,{"date":1215,"open":995,"high":1030,"low":995,"close":1030,"change":172,"percent_change":574,"volume":900,"transactions":9,"vwap":1030},"2025-12-11",{"date":1217,"open":1024,"high":1024,"low":1024,"close":1024,"change":1218,"percent_change":1219,"volume":1117,"transactions":9,"vwap":1024},"2025-12-10",0.25,0.96,{"date":1221,"open":858,"high":697,"low":703,"close":862,"change":304,"percent_change":382,"volume":969,"transactions":9,"vwap":862},"2025-12-09",{"date":1223,"open":852,"high":852,"low":697,"close":697,"change":1224,"percent_change":1225,"volume":1176,"transactions":9,"vwap":697},"2025-12-08",-0.257,-0.98,{"date":1227,"open":1060,"high":1060,"low":1228,"close":1229,"change":1230,"percent_change":236,"volume":1231,"transactions":9,"vwap":1229},"2025-12-05",26.187,26.217,0.007,9900,{"date":1233,"open":1089,"high":1089,"low":1026,"close":1026,"change":228,"percent_change":229,"volume":1207,"transactions":9,"vwap":1026},"2025-12-04",{"date":1235,"open":1236,"high":994,"low":1026,"close":1195,"change":263,"percent_change":374,"volume":1237,"transactions":9,"vwap":1195},"2025-12-03",26.211,2200,{"date":1239,"open":1025,"high":1191,"low":1025,"close":1191,"change":314,"percent_change":346,"volume":932,"transactions":9,"vwap":1191},"2025-12-02",{"date":1241,"open":994,"high":994,"low":1195,"close":1195,"change":228,"percent_change":229,"volume":1242,"transactions":9,"vwap":1195},"2025-12-01",1100,{"date":1244,"open":1082,"high":1082,"low":1082,"close":1082,"change":655,"percent_change":263,"volume":1142,"transactions":9,"vwap":1082},"2025-11-28",{"date":1246,"open":1017,"high":1017,"low":994,"close":1158,"change":1247,"percent_change":1248,"volume":176,"transactions":9,"vwap":1158},"2025-11-26",-0.135,-0.51,{"date":1250,"open":1052,"high":1052,"low":1052,"close":1052,"change":628,"percent_change":1078,"volume":1142,"transactions":9,"vwap":1052},"2025-11-25",{"date":1252,"open":1253,"high":1253,"low":1061,"close":1061,"change":200,"percent_change":201,"volume":1150,"transactions":9,"vwap":1061},"2025-11-24",26.349,{"date":1255,"open":1256,"high":1257,"low":1134,"close":1257,"change":391,"percent_change":675,"volume":1258,"transactions":9,"vwap":1257},"2025-11-21",26.332,26.335,2300,{"date":1260,"open":1093,"high":1134,"low":1133,"close":1133,"change":200,"percent_change":201,"volume":1112,"transactions":9,"vwap":1133},"2025-11-20",{"date":1262,"open":1013,"high":1121,"low":1075,"close":1263,"change":730,"percent_change":719,"volume":1264,"transactions":9,"vwap":1263},"2025-11-19",26.255,7400,{"date":1266,"open":1093,"high":1012,"low":1017,"close":1017,"change":1267,"percent_change":236,"volume":1161,"transactions":9,"vwap":1017},"2025-11-18",0.008,{"date":1269,"open":1075,"high":1270,"low":1089,"close":1270,"change":1271,"percent_change":192,"volume":1176,"transactions":9,"vwap":1270},"2025-11-17",26.272,0.017,{"date":1273,"open":1082,"high":1135,"low":1082,"close":1263,"change":219,"percent_change":295,"volume":889,"transactions":9,"vwap":1263},"2025-11-14",{"date":1275,"open":1082,"high":1093,"low":988,"close":1089,"change":354,"percent_change":620,"volume":1276,"transactions":9,"vwap":1089},"2025-11-13",7800,{"date":1278,"open":1017,"high":1017,"low":1133,"close":1133,"change":263,"percent_change":374,"volume":1038,"transactions":9,"vwap":1133},"2025-11-12",{"date":1280,"open":1082,"high":1135,"low":1082,"close":1281,"change":1282,"percent_change":1056,"volume":1033,"transactions":9,"vwap":1281},"2025-11-11",26.245,0.029,{"date":1284,"open":994,"high":994,"low":1285,"close":1286,"change":1287,"percent_change":145,"volume":1150,"transactions":9,"vwap":1286},"2025-11-10",26.215,26.216,-0.049,{"date":1289,"open":1135,"high":1013,"low":1135,"close":1133,"change":1078,"percent_change":1290,"volume":1142,"transactions":9,"vwap":1133},"2025-11-07",0.34,{"date":1292,"open":1293,"high":994,"low":1293,"close":1168,"change":1294,"percent_change":330,"volume":1295,"transactions":9,"vwap":1168},"2025-11-06",26.164,-0.018,2800,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1267,"percent_change":236,"volume":276,"transactions":9,"vwap":1298},"2025-11-05",26.193,{"date":1300,"open":1301,"high":1301,"low":1108,"close":1108,"change":628,"percent_change":52,"volume":1207,"transactions":9,"vwap":1108},"2025-11-04",26.198,{"date":1303,"open":1304,"high":1304,"low":995,"close":995,"change":304,"percent_change":382,"volume":1117,"transactions":9,"vwap":995},"2025-11-03",26.161,{"date":1306,"open":1024,"high":1082,"low":1030,"close":1030,"change":263,"percent_change":374,"volume":1307,"transactions":9,"vwap":1030},"2025-10-31",1300,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":425,"volume":1295,"transactions":9,"vwap":1310},"2025-10-30",26.15,-0.205,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":314,"percent_change":346,"volume":276,"transactions":9,"vwap":1314},"2025-10-29",26.355,{"date":1316,"open":1052,"high":1037,"low":1317,"close":1037,"change":1318,"percent_change":1319,"volume":1207,"transactions":9,"vwap":1037},"2025-10-28",26.368,-0.085,-0.32,{"date":1321,"open":1060,"high":24,"low":1060,"close":1322,"change":1323,"percent_change":1324,"volume":950,"transactions":9,"vwap":1322},"2025-10-27",26.46,0.125,0.47,{"date":1326,"open":1036,"high":1327,"low":1257,"close":1257,"change":806,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1257},"2025-10-24",26.44,-0.13,6100,{"date":1331,"open":1052,"high":1059,"low":1052,"close":1052,"change":314,"percent_change":346,"volume":1332,"transactions":9,"vwap":1052},"2025-10-23",3900,{"date":1334,"open":1335,"high":1041,"low":1335,"close":1041,"change":200,"percent_change":201,"volume":1033,"transactions":9,"vwap":1041},"2025-10-22",26.374,{"date":1337,"open":1036,"high":1036,"low":1036,"close":1036,"change":263,"percent_change":374,"volume":276,"transactions":9,"vwap":1036},"2025-10-21",{"date":1339,"open":1047,"high":1340,"low":1060,"close":1047,"change":314,"percent_change":346,"volume":1341,"transactions":9,"vwap":1047},"2025-10-20",26.365,3500,{"date":1343,"open":1041,"high":1041,"low":1036,"close":1036,"change":922,"percent_change":923,"volume":1117,"transactions":9,"vwap":1036},"2025-10-17",{"date":1345,"open":1012,"high":1012,"low":1012,"close":1012,"change":417,"percent_change":417,"volume":1142,"transactions":9,"vwap":1012},"2025-10-16",{"date":1347,"open":1060,"high":1060,"low":1012,"close":1012,"change":382,"percent_change":1090,"volume":1348,"transactions":9,"vwap":1012},"2025-10-15",900,{"date":1350,"open":1047,"high":1052,"low":1051,"close":1052,"change":236,"percent_change":1056,"volume":1348,"transactions":9,"vwap":1052},"2025-10-14",{"date":1352,"open":1134,"high":1353,"low":1134,"close":1060,"change":1354,"percent_change":675,"volume":907,"transactions":9,"vwap":1060},"2025-10-13",26.41,0.072,{"date":1356,"open":1093,"high":1093,"low":1357,"close":1357,"change":1358,"percent_change":295,"volume":1038,"transactions":9,"vwap":1357},"2025-10-10",26.268,0.033,{"date":1360,"open":1135,"high":1135,"low":1361,"close":1158,"change":228,"percent_change":229,"volume":1362,"transactions":9,"vwap":1158},"2025-10-09",26.14,12700,{"date":1364,"open":1075,"high":1060,"low":1075,"close":1075,"change":236,"percent_change":1056,"volume":1365,"transactions":9,"vwap":1075},"2025-10-08",4500,{"date":1367,"open":994,"high":994,"low":1285,"close":1089,"change":172,"percent_change":574,"volume":1142,"transactions":9,"vwap":1089},"2025-10-07",{"date":1369,"open":1013,"high":1013,"low":1075,"close":1075,"change":417,"percent_change":417,"volume":1038,"transactions":9,"vwap":1075},"2025-10-06",{"date":1371,"open":1017,"high":1017,"low":1372,"close":1075,"change":313,"percent_change":314,"volume":1155,"transactions":9,"vwap":1075},"2025-10-03",26.242,{"date":1374,"open":1013,"high":1013,"low":1375,"close":1263,"change":655,"percent_change":263,"volume":1117,"transactions":9,"vwap":1263},"2025-10-02",26.254,{"date":1377,"open":1075,"high":1075,"low":1075,"close":1075,"change":191,"percent_change":192,"volume":1150,"transactions":9,"vwap":1075},"2025-10-01",{"date":1379,"open":1075,"high":1135,"low":1158,"close":1158,"change":785,"percent_change":786,"volume":1033,"transactions":9,"vwap":1158},"2025-09-30",{"date":1381,"open":1024,"high":1024,"low":1025,"close":1025,"change":1328,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1025},"2025-09-29",-0.49,4300,{"date":1385,"open":1060,"high":1060,"low":1134,"close":1134,"change":417,"percent_change":417,"volume":1207,"transactions":9,"vwap":1134},"2025-09-26",{"date":1387,"open":1134,"high":1060,"low":1083,"close":1134,"change":304,"percent_change":382,"volume":176,"transactions":9,"vwap":1134},"2025-09-25",{"date":1389,"open":1257,"high":1257,"low":1390,"close":1012,"change":304,"percent_change":382,"volume":1109,"transactions":9,"vwap":1012},"2025-09-24",26.328,{"date":1392,"open":1060,"high":1060,"low":1060,"close":1060,"change":304,"percent_change":382,"volume":276,"transactions":9,"vwap":1060},"2025-09-23",{"date":1394,"open":1395,"high":1396,"low":1012,"close":1051,"change":470,"percent_change":417,"volume":1276,"transactions":9,"vwap":1051},"2025-09-22",26.359,26.45,{"date":1398,"open":1012,"high":1253,"low":1012,"close":1253,"change":1399,"percent_change":236,"volume":1044,"transactions":9,"vwap":1253},"2025-09-19",0.009,{"date":1401,"open":1051,"high":1402,"low":1403,"close":1060,"change":806,"percent_change":1328,"volume":955,"transactions":9,"vwap":1060},"2025-09-18",26.42,26.338,{"date":1405,"open":1041,"high":178,"low":1037,"close":1037,"change":382,"percent_change":1090,"volume":1258,"transactions":9,"vwap":1037},"2025-09-17",{"date":1407,"open":1353,"high":1396,"low":1353,"close":1408,"change":785,"percent_change":786,"volume":1409,"transactions":9,"vwap":1408},"2025-09-16",26.415,3800,{"date":1411,"open":1041,"high":1396,"low":1395,"close":1052,"change":200,"percent_change":201,"volume":1048,"transactions":9,"vwap":1052},"2025-09-15",{"date":1413,"open":1036,"high":1036,"low":1047,"close":1047,"change":314,"percent_change":346,"volume":1332,"transactions":9,"vwap":1047},"2025-09-12",{"date":1415,"open":1052,"high":1036,"low":1052,"close":1036,"change":785,"percent_change":786,"volume":1155,"transactions":9,"vwap":1036},"2025-09-11",{"date":1417,"open":1134,"high":1257,"low":1134,"close":1257,"change":313,"percent_change":314,"volume":1142,"transactions":9,"vwap":1257},"2025-09-10",{"date":1419,"open":1060,"high":1395,"low":1060,"close":1060,"change":314,"percent_change":346,"volume":1155,"transactions":9,"vwap":1060},"2025-09-09",{"date":1421,"open":1052,"high":1422,"low":1060,"close":1047,"change":192,"percent_change":705,"volume":1109,"transactions":9,"vwap":1047},"2025-09-08",26.371,{"date":1424,"open":1083,"high":1083,"low":1075,"close":1083,"change":219,"percent_change":295,"volume":1425,"transactions":9,"vwap":1083},"2025-09-05",2100,{"date":1427,"open":1082,"high":1133,"low":1082,"close":1133,"change":903,"percent_change":904,"volume":276,"transactions":9,"vwap":1133},"2025-09-04",{"date":1429,"open":988,"high":1430,"low":988,"close":1026,"change":263,"percent_change":374,"volume":1109,"transactions":9,"vwap":1026},"2025-09-03",26.219,{"date":1432,"open":988,"high":1025,"low":1030,"close":1025,"change":314,"percent_change":346,"volume":1307,"transactions":9,"vwap":1025},"2025-09-02",{"date":1434,"open":1025,"high":1089,"low":988,"close":1026,"change":263,"percent_change":374,"volume":1348,"transactions":9,"vwap":1026},"2025-08-29",{"date":1436,"open":1030,"high":1025,"low":1030,"close":1025,"change":1437,"percent_change":243,"volume":1038,"transactions":9,"vwap":1025},"2025-08-28",-0.21,{"date":1439,"open":1052,"high":1059,"low":1052,"close":1059,"change":922,"percent_change":923,"volume":276,"transactions":9,"vwap":1059},"2025-08-27",{"date":1441,"open":1060,"high":1322,"low":1060,"close":1051,"change":730,"percent_change":927,"volume":1365,"transactions":9,"vwap":1051},"2025-08-26",{"date":1443,"open":1047,"high":1037,"low":1047,"close":1037,"change":628,"percent_change":1078,"volume":900,"transactions":9,"vwap":1037},"2025-08-25",{"date":1445,"open":1012,"high":1047,"low":1012,"close":1051,"change":201,"percent_change":479,"volume":1161,"transactions":9,"vwap":1051},"2025-08-22",{"date":1447,"open":1093,"high":1012,"low":1082,"close":1183,"change":382,"percent_change":1090,"volume":176,"transactions":9,"vwap":1183},"2025-08-21",{"date":1449,"open":1134,"high":1051,"low":1134,"close":1051,"change":785,"percent_change":786,"volume":1038,"transactions":9,"vwap":1051},"2025-08-20",{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":655,"percent_change":263,"volume":1117,"transactions":9,"vwap":1453},"2025-08-19",26.304,26.305,26.296,{"date":1456,"open":1093,"high":1134,"low":1093,"close":1083,"change":200,"percent_change":201,"volume":176,"transactions":9,"vwap":1083},"2025-08-18",{"date":1458,"open":1012,"high":1012,"low":1075,"close":1093,"change":228,"percent_change":229,"volume":1198,"transactions":9,"vwap":1093},"2025-08-15",{"date":1460,"open":1134,"high":1134,"low":1093,"close":1453,"change":191,"percent_change":192,"volume":1033,"transactions":9,"vwap":1453},"2025-08-14",{"date":1462,"open":1093,"high":1134,"low":1093,"close":1093,"change":417,"percent_change":417,"volume":1155,"transactions":9,"vwap":1093},"2025-08-13",{"date":1464,"open":1013,"high":1093,"low":1013,"close":1093,"change":922,"percent_change":923,"volume":1109,"transactions":9,"vwap":1093},"2025-08-12",{"date":1466,"open":1075,"high":1013,"low":1026,"close":1082,"change":229,"percent_change":274,"volume":1467,"transactions":9,"vwap":1082},"2025-08-11",6800,{"date":1469,"open":1013,"high":1083,"low":1013,"close":1083,"change":903,"percent_change":904,"volume":276,"transactions":9,"vwap":1083},"2025-08-08",{"date":1471,"open":1139,"high":1139,"low":1281,"close":1281,"change":172,"percent_change":574,"volume":1198,"transactions":9,"vwap":1281},"2025-08-07",{"date":1473,"open":1135,"high":1093,"low":1135,"close":1474,"change":263,"percent_change":374,"volume":1207,"transactions":9,"vwap":1474},"2025-08-06",26.275,{"date":1476,"open":994,"high":1263,"low":994,"close":1263,"change":730,"percent_change":719,"volume":276,"transactions":9,"vwap":1263},"2025-08-05",{"date":1478,"open":1075,"high":1017,"low":994,"close":1017,"change":1078,"percent_change":1290,"volume":1237,"transactions":9,"vwap":1017},"2025-08-04",{"date":1480,"open":1310,"high":1025,"low":1310,"close":1025,"change":167,"percent_change":996,"volume":1481,"transactions":9,"vwap":1025},"2025-08-01",7000,{"date":1483,"open":1484,"high":1484,"low":1485,"close":976,"change":229,"percent_change":274,"volume":1150,"transactions":9,"vwap":976},"2025-07-31",26.08,26.059999,{"date":1487,"open":1488,"high":1175,"low":1489,"close":1488,"change":1490,"percent_change":321,"volume":1242,"transactions":9,"vwap":1488},"2025-07-30",26.13,26.115,-0.031,{"date":1492,"open":988,"high":1493,"low":995,"close":1304,"change":940,"percent_change":574,"volume":932,"transactions":9,"vwap":1304},"2025-07-29",26.182,{"date":1495,"open":1030,"high":1025,"low":1030,"close":1025,"change":191,"percent_change":192,"volume":176,"transactions":9,"vwap":1025},"2025-07-28",{"date":1497,"open":1025,"high":1025,"low":1168,"close":1168,"change":628,"percent_change":52,"volume":1142,"transactions":9,"vwap":1168},"2025-07-25",{"date":1499,"open":1488,"high":1030,"low":1488,"close":1310,"change":229,"percent_change":274,"volume":900,"transactions":9,"vwap":1310},"2025-07-24",{"date":1501,"open":1089,"high":1089,"low":1026,"close":1026,"change":228,"percent_change":229,"volume":878,"transactions":9,"vwap":1026},"2025-07-23",{"date":1503,"open":1504,"high":1195,"low":1504,"close":1195,"change":219,"percent_change":295,"volume":1109,"transactions":9,"vwap":1195},"2025-07-22",26.221,{"date":1506,"open":988,"high":1025,"low":1030,"close":1025,"change":1507,"percent_change":1508,"volume":1033,"transactions":9,"vwap":1025},"2025-07-21",0.075,0.29,{"date":1510,"open":1488,"high":1488,"low":983,"close":1489,"change":730,"percent_change":719,"volume":1109,"transactions":9,"vwap":1489},"2025-07-18",{"date":1512,"open":1513,"high":1513,"low":1361,"close":1361,"change":1514,"percent_change":1218,"volume":1515,"transactions":9,"vwap":1361},"2025-07-17",26.157,0.065,4000,{"date":1517,"open":983,"high":1488,"low":863,"close":1518,"change":382,"percent_change":1090,"volume":1519,"transactions":9,"vwap":1518},"2025-07-16",26.075001,31700,{"date":1521,"open":1361,"high":1361,"low":1489,"close":1489,"change":1522,"percent_change":172,"volume":1038,"transactions":9,"vwap":1489},"2025-07-15",-0.009,{"date":1524,"open":1310,"high":1310,"low":1525,"close":1525,"change":1526,"percent_change":285,"volume":1527,"transactions":9,"vwap":1525},"2025-07-14",26.124,-0.036,3300,{"date":1529,"open":1030,"high":1082,"low":1530,"close":995,"change":304,"percent_change":382,"volume":916,"transactions":9,"vwap":995},"2025-07-11",26.154,{"date":1532,"open":1030,"high":1030,"low":1030,"close":1030,"change":236,"percent_change":1056,"volume":1126,"transactions":9,"vwap":1030},"2025-07-10",{"date":1534,"open":1011,"high":1361,"low":1011,"close":1361,"change":478,"percent_change":479,"volume":1535,"transactions":9,"vwap":1361},"2025-07-09",23600,{"date":1537,"open":983,"high":1488,"low":1538,"close":1538,"change":1539,"percent_change":1328,"volume":932,"transactions":9,"vwap":1538},"2025-07-08",26.101,-0.034,{"date":1541,"open":995,"high":995,"low":1011,"close":1542,"change":730,"percent_change":719,"volume":1033,"transactions":9,"vwap":1542},"2025-07-07",26.135,{"date":1544,"open":995,"high":995,"low":995,"close":995,"change":228,"percent_change":229,"volume":276,"transactions":9,"vwap":995},"2025-07-03",{"date":1546,"open":1168,"high":1168,"low":1168,"close":1168,"change":730,"percent_change":719,"volume":276,"transactions":9,"vwap":1168},"2025-07-02",{"date":1548,"open":1026,"high":1026,"low":1024,"close":1024,"change":391,"percent_change":675,"volume":1549,"transactions":9,"vwap":1024},"2025-07-01",11300,{"date":1551,"open":1263,"high":1263,"low":1004,"close":1488,"change":574,"percent_change":157,"volume":1552,"transactions":9,"vwap":1488},"2025-06-30",62100,{"date":1554,"open":1082,"high":1017,"low":1201,"close":1082,"change":1328,"percent_change":1382,"volume":1555,"transactions":9,"vwap":1082},"2025-06-27",8400,{"date":1557,"open":1083,"high":1052,"low":1083,"close":1052,"change":628,"percent_change":1078,"volume":1150,"transactions":9,"vwap":1052},"2025-06-26",{"date":1559,"open":1134,"high":1061,"low":1075,"close":1061,"change":417,"percent_change":417,"volume":1150,"transactions":9,"vwap":1061},"2025-06-25",{"date":1561,"open":1183,"high":1061,"low":1183,"close":1061,"change":236,"percent_change":1056,"volume":1117,"transactions":9,"vwap":1061},"2025-06-24",{"date":1563,"open":1024,"high":1564,"low":1024,"close":1565,"change":192,"percent_change":705,"volume":1044,"transactions":9,"vwap":1565},"2025-06-23",26.322,26.315,{"date":1567,"open":1135,"high":1135,"low":1263,"close":1263,"change":228,"percent_change":229,"volume":932,"transactions":9,"vwap":1263},"2025-06-20",{"date":1569,"open":1083,"high":1047,"low":1013,"close":1013,"change":192,"percent_change":705,"volume":1044,"transactions":9,"vwap":1013},"2025-06-18",{"date":1571,"open":1025,"high":1026,"low":1025,"close":1026,"change":191,"percent_change":192,"volume":1038,"transactions":9,"vwap":1026},"2025-06-17",{"date":1573,"open":1025,"high":1104,"low":1025,"close":1104,"change":66,"percent_change":145,"volume":276,"transactions":9,"vwap":1104},"2025-06-16",{"date":1575,"open":994,"high":1281,"low":1026,"close":1281,"change":191,"percent_change":192,"volume":1576,"transactions":9,"vwap":1281},"2025-06-13",3100,{"date":1578,"open":1026,"high":994,"low":1026,"close":994,"change":192,"percent_change":705,"volume":276,"transactions":9,"vwap":994},"2025-06-12",{"date":1580,"open":1030,"high":1030,"low":1030,"close":1030,"change":263,"percent_change":374,"volume":1038,"transactions":9,"vwap":1030},"2025-06-11",{"date":1582,"open":1361,"high":1310,"low":1361,"close":1310,"change":391,"percent_change":675,"volume":276,"transactions":9,"vwap":1310},"2025-06-10",{"date":1584,"open":1485,"high":1004,"low":1485,"close":1484,"change":66,"percent_change":145,"volume":1585,"transactions":9,"vwap":1484},"2025-06-09",3700,{"date":1587,"open":1011,"high":1488,"low":1011,"close":1488,"change":210,"percent_change":990,"volume":1155,"transactions":9,"vwap":1488},"2025-06-06",{"date":1589,"open":1104,"high":1104,"low":1104,"close":1104,"change":922,"percent_change":923,"volume":276,"transactions":9,"vwap":1104},"2025-06-05",{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":201,"percent_change":479,"volume":1038,"transactions":9,"vwap":1592},"2025-06-04",26.145,{"date":1594,"open":1011,"high":1011,"low":1595,"close":1595,"change":718,"percent_change":719,"volume":1033,"transactions":9,"vwap":1595},"2025-06-03",26.105,{"date":1597,"open":1361,"high":1361,"low":1598,"close":1598,"change":1599,"percent_change":330,"volume":1142,"transactions":9,"vwap":1598},"2025-06-02",26.131,-0.019,{"date":1601,"open":995,"high":995,"low":1310,"close":1310,"change":1507,"percent_change":1508,"volume":1307,"transactions":9,"vwap":1310},"2025-05-30",{"date":1603,"open":984,"high":984,"low":1518,"close":1518,"change":719,"percent_change":1604,"volume":276,"transactions":9,"vwap":1518},"2025-05-29",-0.38,{"date":1606,"open":1024,"high":1024,"low":983,"close":1168,"change":200,"percent_change":201,"volume":929,"transactions":9,"vwap":1168},"2025-05-28",{"date":1608,"open":1030,"high":1030,"low":1304,"close":1100,"change":263,"percent_change":374,"volume":1207,"transactions":9,"vwap":1100},"2025-05-27",{"date":1610,"open":1310,"high":1310,"low":1592,"close":1592,"change":391,"percent_change":675,"volume":276,"transactions":9,"vwap":1592},"2025-05-23",{"date":1612,"open":1484,"high":984,"low":1485,"close":1518,"change":314,"percent_change":346,"volume":1207,"transactions":9,"vwap":1518},"2025-05-22",{"date":1614,"open":984,"high":1011,"low":984,"close":989,"change":730,"percent_change":719,"volume":878,"transactions":9,"vwap":989},"2025-05-21",{"date":1616,"open":1011,"high":1011,"low":1011,"close":1011,"change":730,"percent_change":719,"volume":276,"transactions":9,"vwap":1011},"2025-05-20",{"date":1618,"open":1361,"high":1024,"low":1619,"close":1592,"change":313,"percent_change":314,"volume":916,"transactions":9,"vwap":1592},"2025-05-19",26.125,{"date":1621,"open":995,"high":995,"low":1310,"close":1310,"change":1078,"percent_change":1622,"volume":1117,"transactions":9,"vwap":1310},"2025-05-16",0.35,{"date":1624,"open":1625,"high":1011,"low":1485,"close":1485,"change":200,"percent_change":201,"volume":916,"transactions":9,"vwap":1485},"2025-05-15",26.073999,{"date":1627,"open":1484,"high":1484,"low":982,"close":982,"change":228,"percent_change":229,"volume":1150,"transactions":9,"vwap":982},"2025-05-14",{"date":1629,"open":1485,"high":1484,"low":982,"close":1000,"change":417,"percent_change":417,"volume":1307,"transactions":9,"vwap":1000},"2025-05-13",{"date":1631,"open":976,"high":1632,"low":1485,"close":1000,"change":200,"percent_change":201,"volume":871,"transactions":9,"vwap":1000},"2025-05-12",26.080999,{"date":1634,"open":1485,"high":1485,"low":972,"close":1005,"change":229,"percent_change":274,"volume":1155,"transactions":9,"vwap":1005},"2025-05-09",{"date":1636,"open":1011,"high":1011,"low":1489,"close":1489,"change":263,"percent_change":374,"volume":1348,"transactions":9,"vwap":1489},"2025-05-08",{"date":1638,"open":984,"high":989,"low":984,"close":989,"change":628,"percent_change":52,"volume":1038,"transactions":9,"vwap":989},"2025-05-07",{"date":1640,"open":982,"high":1641,"low":958,"close":976,"change":922,"percent_change":923,"volume":790,"transactions":9,"vwap":976},"2025-05-06",26.070999,{"date":1643,"open":1644,"high":1644,"low":862,"close":953,"change":382,"percent_change":1090,"volume":1329,"transactions":9,"vwap":953},"2025-05-05",26.032,{"date":1646,"open":1484,"high":1647,"low":964,"close":1485,"change":354,"percent_change":620,"volume":889,"transactions":9,"vwap":1485},"2025-05-02",26.094,{"date":1649,"open":1011,"high":1542,"low":1595,"close":1595,"change":417,"percent_change":417,"volume":1348,"transactions":9,"vwap":1595},"2025-05-01",{"date":1651,"open":1484,"high":1652,"low":1484,"close":1595,"change":201,"percent_change":479,"volume":1112,"transactions":9,"vwap":1595},"2025-04-30",26.106,{"date":1654,"open":972,"high":1000,"low":972,"close":1000,"change":719,"percent_change":1604,"volume":276,"transactions":9,"vwap":1000},"2025-04-29",{"date":182,"open":1656,"high":988,"low":1488,"close":1100,"change":1657,"percent_change":314,"volume":1658,"transactions":9,"vwap":1100},26.169,-0.004,5100]