[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FINT":3,"homepage-market-summary":29,"stock-historical-FINT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FINT","2026-10-02",{"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},"Frontier Asset Total International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6918,0.25,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.14,36.255,36.29,35.8995,0.2405,0.67,1252.737451,37.4356,29.979,5268.666108036,82.6,1265,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":14,"price":121,"is_up":11},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.909,4957,1809166.527009,38.87,"2025-04-22",[180,183,193,204,214,224,233,244,254,264,275,284,294,304,313,322,332,342,353,363,370,379,388,398,406,415,425,433,441,450,459,467,475,485,493,500,508,518,527,536,545,554,561,570,580,588,596,606,615,624,632,642,651,661,670,678,687,695,704,713,718,725,731,738,746,753,759,766,771,779,785,791,799,807,813,821,827,833,840,847,853,861,868,874,881,887,894,902,908,915,920,926,931,936,943,952,958,965,971,978,985,993,999,1004,1009,1017,1026,1031,1038,1045,1051,1059,1066,1073,1078,1083,1090,1095,1101,1108,1114,1119,1127,1135,1143,1149,1156,1161,1168,1175,1182,1187,1193,1200,1206,1214,1221,1227,1232,1238,1244,1252,1257,1262,1269,1276,1282,1288,1295,1301,1309,1315,1321,1328,1336,1343,1347,1352,1357,1365,1370,1375,1380,1387,1394,1400,1406,1412,1417,1423,1430,1437,1442,1449,1454,1458,1465,1470,1478,1483,1490,1498,1504,1509,1513,1520,1525,1532,1538,1543,1548,1552,1558,1562,1567,1571,1577,1583,1589,1595,1602,1609,1615,1621,1627,1633,1639,1643,1647,1651,1657,1664,1670,1676,1681,1686,1693,1700,1705,1711,1718,1723,1730,1735,1742,1747,1752,1758,1763,1769,1776,1782,1787,1792,1797,1800,1804,1808,1813,1820,1826,1831,1835,1841,1846,1851,1855,1862,1867,1871,1874,1878,1882,1887,1892,1897,1902,1909,1915,1922,1928,1932,1936,1942,1948,1954,1959,1962,1966,1971,1977,1983,1988,1994,2001,2007,2013,2016,2022,2027,2034,2039,2046,2051,2056,2058,2061,2065,2071,2076,2082,2088,2094,2100,2106,2112,2118,2123,2128,2136,2142,2146,2153,2157,2164,2170,2176,2180,2186,2190,2195,2200,2204,2212,2218,2222,2226,2230,2234,2240,2246,2251,2254,2258,2264,2268,2273,2280,2286,2292,2296,2302,2308,2315,2320,2327,2333,2339,2344,2349,2357,2363,2369,2374,2378,2383,2389,2394,2399,2406,2412,2419,2426,2430,2434,2438,2443,2449,2454,2459,2464,2469,2473,2478,2483],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},43,36.233,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.8606,35.919,35.725,-0.1559,-0.43,2035.2466,44,35.8342,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.27,36.295,36.03,36.0554,-0.2178,-0.6,2520.0866,36,36.1522,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":181,"vwap":213},"2026-09-29",36.2644,36.31,36.19,36.2732,-0.1657,-0.45,7965.9376,36.2664,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.5299,36.34,36.4389,-0.2348,-0.64,787.2736,35,36.4268,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":157,"volume":231,"transactions":191,"vwap":232},"2026-09-25",36.6344,36.698,36.59,36.6737,0.2682,1522.7116,36.614,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",36.371,36.45,36.28,36.4055,-0.1204,-0.33,19995.739,40,36.3743,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",36.94,36.49,36.5259,-0.6099,-1.64,1872.7389,30,36.6287,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",37.04,37.1358,36.98,0.1519,0.41,1677.7389,45,37.0208,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",36.88,37.05,36.8799,36.9839,0.4541,1.24,2730.3199,41,36.9476,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":200,"volume":281,"transactions":282,"vwap":283},"2026-09-18",36.66,36.485,36.5298,-0.2196,491.7389,24,36.5398,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",36.77,36.71,36.7494,0.4426,1.22,1737.7389,38,36.7215,{"date":295,"open":296,"high":297,"low":19,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",36.47,36.58,36.3068,-0.1305,-0.36,2001.801392,46,36.3655,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":282,"vwap":312},"2026-09-15",36.41,36.44,36.4373,-0.1597,-0.44,746.7389,36.4168,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",36.7,36.597,-0.3022,-0.82,726.7389,26,36.6501,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":273,"vwap":331},"2026-09-11",36.9107,36.93,36.87,36.8992,0.3246,0.89,4601.7389,36.8915,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":222,"vwap":341},"2026-09-10",36.69,36.6901,36.5001,36.5746,-0.4336,-1.17,5582.7389,36.5473,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",37.015,37.0199,36.96,37.0082,-0.2534,-0.68,1491.7389,32,36.9798,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",37.26,37.355,37.2616,-0.174,-0.46,1767.1888,34,37.3161,{"date":364,"open":365,"high":24,"low":365,"close":24,"change":366,"percent_change":125,"volume":367,"transactions":368,"vwap":369},"2026-09-04",37.38,0.1506,1594.1888,21,37.3786,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":351,"vwap":378},"2026-09-03",37.19,37.295,37.285,0.354,0.96,916.1888,37.22,{"date":380,"open":381,"high":246,"low":382,"close":383,"change":384,"percent_change":145,"volume":385,"transactions":386,"vwap":387},"2026-09-02",36.85,36.82,36.931,0.1392,1195.2768,42,36.8796,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":386,"vwap":397},"2026-09-01",36.904,36.95,36.74,36.7918,-0.1813,-0.49,2841.4274,36.8624,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":252,"vwap":405},"2026-08-31",36.915,36.9731,-0.0479,-0.13,446.1888,36.9488,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":181,"vwap":414},"2026-08-28",37.1691,36.97,37.021,-0.1027,-0.28,2866.1748,37.0645,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",37.065,37.13,37.1237,-0.012,-0.03,1526.1888,27,37.0899,{"date":426,"open":378,"high":378,"low":427,"close":428,"change":429,"percent_change":412,"volume":430,"transactions":431,"vwap":432},"2026-08-26",37.11,37.1357,-0.1057,3064.674132,57,37.1409,{"date":434,"open":378,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":320,"vwap":440},"2026-08-25",37.2414,37.17,0.313,0.85,872.8412,37.1889,{"date":442,"open":443,"high":346,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",36.8804,36.9284,-0.1739,-0.47,2950.877201,33,36.9304,{"date":451,"open":452,"high":453,"low":256,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":191,"vwap":458},"2026-08-21",37.0401,37.1693,37.1023,0.3047,0.83,2707.4613,37.1412,{"date":460,"open":461,"high":461,"low":315,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":273,"vwap":466},"2026-08-20",36.9,36.7976,0.0116,0.03,2035.095,36.8291,{"date":468,"open":266,"high":266,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":202,"vwap":474},"2026-08-19",36.75,36.786,0.2545,0.7,1927.095,36.8049,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",36.48,36.7299,36.5315,-0.5585,-1.51,2890.095,39,36.6327,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":150,"volume":491,"transactions":448,"vwap":492},"2026-08-17",37.2,37.0217,37.09,0.1288,2927.809,37.1081,{"date":494,"open":391,"high":495,"low":391,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":351,"vwap":499},"2026-08-14",36.9612,-0.0177,-0.05,2842.304,36.9519,{"date":501,"open":246,"high":502,"low":246,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":282,"vwap":507},"2026-08-13",36.985,36.9789,0.1225,0.33,30460.095,36.8581,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":469},"2026-08-12",36.875,36.89,36.8114,36.8564,0.2198,0.6,61843.095,28,{"date":519,"open":334,"high":520,"low":521,"close":522,"change":523,"percent_change":111,"volume":524,"transactions":525,"vwap":526},"2026-08-11",36.7399,36.56,36.6366,-0.0033,31330.095,23,36.6377,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":448,"vwap":535},"2026-08-10",36.5701,36.965,36.6399,-0.0804,-0.22,31339.606,36.6893,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":273,"vwap":544},"2026-08-07",36.675,36.7203,36.62,0.2823,0.77,9704.067812,36.6785,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":525,"vwap":553},"2026-08-06",36.52,36.425,36.438,-0.0758,-0.21,1193.095,36.4908,{"date":555,"open":247,"high":556,"low":247,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":320,"vwap":560},"2026-08-05",36.5138,0.0291,0.08,753.952,36.5104,{"date":562,"open":563,"high":564,"low":196,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":448,"vwap":569},"2026-08-04",36.4,36.495,36.4847,0.4958,1.38,2623.379,36.3676,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":302,"vwap":579},"2026-08-03",35.82,36.02,35.801,35.9889,0.0926,0.26,1841.7206,35.8943,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":412,"volume":586,"transactions":242,"vwap":587},"2026-07-31",35.7,35.93,35.8963,-0.1017,2322.484,35.7636,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":368,"vwap":595},"2026-07-30",35.95,35.998,0.9037,2.58,799.095,35.9325,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":361,"vwap":605},"2026-07-29",35.06,35.72,35.04,35.0943,-0.2873,-0.81,5655.095,35.1712,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":64,"vwap":614},"2026-07-28",35.145,35.41,35.3816,-0.1434,-0.4,8195.203,35.371,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",35.51,35.525,0.1501,0.42,542.890921,20,35.4852,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":403,"volume":629,"transactions":630,"vwap":631},"2026-07-24",35.385,35.3749,-0.0458,363.095,14,35.3858,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",35.27,35.485,35.4207,-0.3425,-0.96,785.095,16,35.4128,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":517,"vwap":650},"2026-07-22",35.825,35.7309,35.7632,0.0678,0.19,1037.85,35.7699,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":448,"vwap":660},"2026-07-21",35.585,35.74,35.575,35.6954,0.5772,1.64,2067.095,35.6448,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":446,"volume":667,"transactions":668,"vwap":669},"2026-07-20",35.255,35.1175,35.1182,-0.1646,587.095,19,35.2168,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":446,"volume":676,"transactions":668,"vwap":677},"2026-07-17",34.985,35.32,35.2828,-0.1676,1461.095,35.1951,{"date":679,"open":617,"high":617,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",35.39,35.4504,-0.3005,-0.84,3389.586,52,35.4398,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":14,"volume":693,"transactions":273,"vwap":694},"2026-07-15",35.9,35.57,35.7509,0.0899,2205.095,35.6977,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":222,"vwap":703},"2026-07-14",35.77,35.59,35.661,0.3244,0.92,2137.095,35.711,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":292,"vwap":712},"2026-07-13",35.55,35.56,35.3366,-0.5554,-1.55,3916.974,35.4243,{"date":714,"open":654,"high":583,"low":654,"close":715,"change":716,"percent_change":145,"volume":717,"transactions":9,"vwap":715},"2026-07-10",35.892,0.136,800,{"date":719,"open":720,"high":720,"low":599,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",35.785,35.756,0.164,0.46,1100,{"date":726,"open":609,"high":727,"low":609,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",35.592,-0.039,-0.11,4100,{"date":732,"open":654,"high":654,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",35.5,35.631,-0.495,-1.37,2700,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",35.99,36.18,36.126,0.564,1.59,10200,{"date":747,"open":740,"high":740,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",35.45,35.562,0.108,0.3,3100,{"date":754,"open":617,"high":617,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",35.454,-0.461,-1.28,900,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":724,"transactions":9,"vwap":763},"2026-06-30",35.87,35.92,35.915,0.207,0.58,{"date":767,"open":617,"high":768,"low":617,"close":768,"change":769,"percent_change":770,"volume":758,"transactions":9,"vwap":768},"2026-06-29",35.708,-0.127,-0.35,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",35.040001,35.88,35.835,-0.147,-0.41,4300,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":22,"volume":784,"transactions":9,"vwap":782},"2026-06-25",36.22,35.982,0.241,2500,{"date":786,"open":787,"high":788,"low":698,"close":788,"change":789,"percent_change":533,"volume":790,"transactions":9,"vwap":788},"2026-06-24",35.671,35.741,-0.078,700,{"date":792,"open":793,"high":774,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",35.85,35.791,35.819,-0.996,-2.71,4700,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-22",36.76,36.815,36.73,0.059,0.16,1800,{"date":808,"open":469,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":806,"transactions":9,"vwap":809},"2026-06-18",36.756,36.695,0.422,1.16,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",36.79,36.865,36.334,-0.195,-0.53,2200,{"date":822,"open":287,"high":287,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",36.529,-0.185,-0.5,2000,{"date":828,"open":815,"high":815,"low":277,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",36.714,0.423,1.17,3300,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":751,"volume":839,"transactions":9,"vwap":837},"2026-06-12",36.17,36.32,36.291,0.107,13400,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",35.44,36.184,1.074,3.06,4800,{"date":848,"open":733,"high":733,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",35.11,-0.358,-1.01,12100,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",35.73,35.28,35.468,0.004,0.01,1300,{"date":862,"open":863,"high":690,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-08",35.54,35.464,0.367,1.05,9100,{"date":869,"open":582,"high":582,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",35.097,-1.297,-3.56,1500,{"date":875,"open":781,"high":876,"low":877,"close":878,"change":879,"percent_change":577,"volume":880,"transactions":9,"vwap":878},"2026-06-04",36.42,36.2,36.394,0.095,2800,{"date":882,"open":883,"high":884,"low":19,"close":885,"change":886,"percent_change":638,"volume":758,"transactions":9,"vwap":885},"2026-06-03",36.38,36.39,36.299,-0.352,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",36.492,36.651,0.227,0.62,4000,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",36.25,36.43,36.424,0.186,0.51,2900,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":464,"percent_change":558,"volume":907,"transactions":9,"vwap":906},"2026-05-29",35.94,36.26,36.238,1700,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":717,"transactions":9,"vwap":912},"2026-05-28",36.099998,36.251,36.208,0.008,0.02,{"date":916,"open":917,"high":896,"low":877,"close":877,"change":918,"percent_change":189,"volume":919,"transactions":9,"vwap":877},"2026-05-27",36.211,-0.156,1600,{"date":921,"open":793,"high":922,"low":793,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",36.356,0.614,1.72,3200,{"date":927,"open":599,"high":793,"low":599,"close":928,"change":929,"percent_change":930,"volume":806,"transactions":9,"vwap":928},"2026-05-22",35.742,-0.098,-0.27,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":900,"volume":935,"transactions":9,"vwap":933},"2026-05-21",35.84,0.183,300,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",35.24,35.657,0.477,1.36,2100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-19",35.13,35.37,35.12,35.18,-0.244,-0.69,1900,{"date":953,"open":954,"high":842,"low":954,"close":955,"change":956,"percent_change":957,"volume":860,"transactions":9,"vwap":955},"2026-05-18",35.25,35.424,0.168,0.48,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":806,"transactions":9,"vwap":962},"2026-05-15",35.215,35.34,35.256,-0.703,-1.96,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":497,"volume":826,"transactions":9,"vwap":969},"2026-05-14",35.97,36.029999,35.959,-0.019,{"date":972,"open":689,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-05-13",35.978,35.851,0.344,0.97,1400,{"date":979,"open":706,"high":980,"low":748,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-12",35.64,35.634,-0.446,-1.24,5500,{"date":986,"open":987,"high":988,"low":989,"close":987,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":987},"2026-05-11",36.080002,36.12,36.049999,0.072,0.2,18400,{"date":994,"open":583,"high":995,"low":689,"close":996,"change":997,"percent_change":998,"volume":984,"transactions":9,"vwap":996},"2026-05-08",36.0099983,36.0079994,0.452,1.27,{"date":1000,"open":762,"high":762,"low":1001,"close":1001,"change":1002,"percent_change":736,"volume":1003,"transactions":9,"vwap":1001},"2026-05-07",35.556,-0.494,11100,{"date":1005,"open":583,"high":987,"low":774,"close":989,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":989},"2026-05-06",0.739,2.09,201900,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",35.19,35.35,35.311,0.522,1.5,3600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-04",35.080002,35.09,34.71,34.789,-0.281,-0.8,8400,{"date":1027,"open":856,"high":856,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":951,"transactions":9,"vwap":1028},"2026-05-01",35.07,-0.107,-0.3,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-30",34.73,35.177,0.757,2.2,4500,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-29",34.46,34.42,-0.23,-0.66,500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":359,"volume":873,"transactions":9,"vwap":1049},"2026-04-28",34.661,34.7,34.65,-0.161,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-27",34.81,34.82,34.811,-0.089,-0.26,5600,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-24",34.75,34.9,0.328,0.95,400,{"date":1067,"open":1054,"high":1054,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-23",34.51,34.572,-0.341,-0.98,17400,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1064,"volume":737,"transactions":9,"vwap":1076},"2026-04-22",34.84,34.913,0.327,{"date":1079,"open":1020,"high":1020,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":790,"transactions":9,"vwap":1080},"2026-04-21",34.586,-0.558,-1.59,{"date":1084,"open":849,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":832,"transactions":9,"vwap":1087},"2026-04-20",35.16,35.099998,35.144,-0.168,-0.48,{"date":1091,"open":1012,"high":1012,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":717,"transactions":9,"vwap":1092},"2026-04-17",35.312,0.435,1.25,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":914,"volume":907,"transactions":9,"vwap":1099},"2026-04-16",34.89,34.85,34.877,0.006,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":860,"transactions":9,"vwap":1105},"2026-04-15",34.847,34.88,34.871,-0.088,-0.25,{"date":1109,"open":1098,"high":1110,"low":1098,"close":1111,"change":1112,"percent_change":456,"volume":1113,"transactions":9,"vwap":1111},"2026-04-14",34.99,34.959,0.287,600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":157,"volume":758,"transactions":9,"vwap":1117},"2026-04-13",34.33,34.672,0.255,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-10",34.58,34.41,34.417,0.062,0.18,3700,{"date":1128,"open":1129,"high":1021,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-09",34.2,34.075001,34.355,-0.04,-0.12,30700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",30.47,34.48,34.395,1.145,3.44,9700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":859,"percent_change":464,"volume":1148,"transactions":9,"vwap":1146},"2026-04-07",32.96,33.25,32.9,156300,{"date":1150,"open":1151,"high":1146,"low":1152,"close":1153,"change":1154,"percent_change":515,"volume":1155,"transactions":9,"vwap":1153},"2026-04-06",33.15,33.14,33.24,0.198,7500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1089,"volume":951,"transactions":9,"vwap":1159},"2026-04-02",32.59,33.042,-0.158,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":873,"transactions":9,"vwap":1165},"2026-04-01",33.12,33.26,33.2,0.338,1.03,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-31",32.61,32.862,0.931,2.92,2600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",32.080002,31.81,31.931,0,5200,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1179,"change":1186,"percent_change":825,"volume":724,"transactions":9,"vwap":1179},"2026-03-27",32.02,31.88,-0.159,{"date":1188,"open":1158,"high":1158,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-26",32.09,-0.733,-2.23,5000,{"date":1194,"open":1195,"high":1145,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-25",32.885,32.823,0.421,1.3,9200,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":200,"volume":873,"transactions":9,"vwap":1204},"2026-03-24",32.34,32.465,32.402,-0.194,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":724,"transactions":9,"vwap":1211},"2026-03-23",32.45,32.715,32.37,32.596,0.726,2.28,{"date":1215,"open":1216,"high":1202,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-20",32.24,31.87,-0.924,-2.82,7400,{"date":1222,"open":1158,"high":1223,"low":1224,"close":1225,"change":111,"percent_change":421,"volume":1226,"transactions":9,"vwap":1225},"2026-03-19",32.85,32.53,32.794,5800,{"date":1228,"open":1151,"high":1151,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1174,"transactions":9,"vwap":1229},"2026-03-18",32.804,-0.542,-1.63,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":51,"volume":1174,"transactions":9,"vwap":1236},"2026-03-17",33.5,33.34,33.346,0.162,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":892,"percent_change":1243,"volume":784,"transactions":9,"vwap":1242},"2026-03-16",33.080002,33.19,33.184,1.9,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":901,"transactions":9,"vwap":1249},"2026-03-13",32.93,33.035,32.56,32.564,-0.259,-0.79,{"date":1253,"open":1145,"high":1145,"low":1254,"close":1196,"change":1255,"percent_change":1256,"volume":737,"transactions":9,"vwap":1196},"2026-03-12",32.81,-0.567,-1.7,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":421,"percent_change":1261,"volume":951,"transactions":9,"vwap":1260},"2026-03-11",33.27,33.39,-0.09,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-10",33.53,33.42,0.04,0.12,10400,{"date":1270,"open":1271,"high":1265,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-09",32.52,33.38,0.326,0.99,7900,{"date":1277,"open":1278,"high":1152,"low":1278,"close":1279,"change":551,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-06",32.89,33.054001,-0.63,26900,{"date":1283,"open":1284,"high":1284,"low":1152,"close":1285,"change":1286,"percent_change":1287,"volume":790,"transactions":9,"vwap":1285},"2026-03-05",33.31,33.264,-0.706,-2.08,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":806,"transactions":9,"vwap":1292},"2026-03-04",33.71,34.02,33.97,0.294,0.87,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":172,"transactions":9,"vwap":1298},"2026-03-03",33.075001,33.676,-1.206,-3.46,{"date":1302,"open":1303,"high":1304,"low":1021,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-02",34.76,34.92,34.882,-0.507,-1.43,13800,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":977,"transactions":9,"vwap":1312},"2026-02-27",35.29,35.389,0.019,0.05,{"date":1316,"open":1012,"high":1317,"low":1318,"close":946,"change":1319,"percent_change":551,"volume":1320,"transactions":9,"vwap":946},"2026-02-26",35.38,35.33,-0.074,5900,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":860,"transactions":9,"vwap":1325},"2026-02-25",35.3,35.445,35.444,0.253,0.72,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1331},"2026-02-24",35.17,35.191,35.15,0.285,0.82,9800,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":806,"transactions":9,"vwap":1340},"2026-02-23",34.83,34.915,34.906,-0.182,-0.52,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":830,"percent_change":290,"volume":172,"transactions":9,"vwap":1346},"2026-02-20",35.02,35.088001,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":403,"volume":1113,"transactions":9,"vwap":1350},"2026-02-19",34.56,34.665,-0.045,{"date":1353,"open":1354,"high":1021,"low":1049,"close":1021,"change":1355,"percent_change":577,"volume":1356,"transactions":9,"vwap":1021},"2026-02-18",34.67,0.09,1200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":729,"volume":1364,"transactions":9,"vwap":1362},"2026-02-17",34.32,34.63,34.25,34.62,-0.037,3800,{"date":1366,"open":1367,"high":1354,"low":1367,"close":1368,"change":838,"percent_change":1369,"volume":977,"transactions":9,"vwap":1368},"2026-02-13",34.47,34.657,0.31,{"date":1371,"open":1086,"high":1086,"low":1138,"close":1372,"change":1373,"percent_change":1374,"volume":1037,"transactions":9,"vwap":1372},"2026-02-12",34.55,-0.315,-0.9,{"date":1376,"open":1021,"high":1104,"low":1377,"close":1378,"change":1379,"percent_change":701,"volume":752,"transactions":9,"vwap":1378},"2026-02-11",34.612,34.865,0.319,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-10",34.6,34.546,0.071,0.21,7300,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1174,"transactions":9,"vwap":1391},"2026-02-09",34.34,34.5,34.475,0.382,1.12,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":724,"transactions":9,"vwap":1397},"2026-02-06",33.89,34.092999,0.742,2.22,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":860,"transactions":9,"vwap":1403},"2026-02-05",33.45,33.351,-0.336,-1,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":497,"volume":1226,"transactions":9,"vwap":1410},"2026-02-04",33.95,33.61,33.687,-0.017,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":750,"percent_change":140,"volume":1356,"transactions":9,"vwap":1415},"2026-02-03",33.68,33.704,33.55,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":984,"transactions":9,"vwap":1420},"2026-02-02",33.46,33.596,0.181,0.54,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1174,"transactions":9,"vwap":1427},"2026-01-30",33.67,33.36,33.415,-0.483,-1.42,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":1435,"percent_change":1436,"volume":826,"transactions":9,"vwap":1433},"2026-01-29",33.8,33.898,33.58,0.093,0.28,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":111,"volume":1016,"transactions":9,"vwap":1440},"2026-01-28",33.69,33.805,-0.004,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":941,"volume":820,"transactions":9,"vwap":1447},"2026-01-27",33.73,34.175,33.695,33.809,0.454,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":577,"volume":951,"transactions":9,"vwap":1452},"2026-01-26",33.79,33.355,0.085,{"date":1455,"open":1456,"high":1259,"low":1456,"close":1259,"change":899,"percent_change":1457,"volume":752,"transactions":9,"vwap":1259},"2026-01-23",33.17,0.56,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":758,"transactions":9,"vwap":1462},"2026-01-22",33.049999,33.105,33.084,0.175,0.53,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":145,"percent_change":831,"volume":925,"transactions":9,"vwap":1469},"2026-01-21",32.72,32.95,32.909,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-20",32.69,32.499,32.529,-0.372,-1.13,3000,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":859,"volume":1356,"transactions":9,"vwap":1481},"2026-01-16",32.86,32.901,0.003,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":717,"transactions":9,"vwap":1487},"2026-01-15",32.925,32.98,32.898,0.076,0.23,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":901,"transactions":9,"vwap":1495},"2026-01-14",32.92,33.165,32.74,32.822,0.179,0.55,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":825,"volume":873,"transactions":9,"vwap":1501},"2026-01-13",32.63,32.643,32.624,-0.165,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1334,"volume":717,"transactions":9,"vwap":1507},"2026-01-12",32.75,32.808,0.266,{"date":1510,"open":1271,"high":1511,"low":1271,"close":1511,"change":1512,"percent_change":157,"volume":1044,"transactions":9,"vwap":1511},"2026-01-09",32.542,0.24,{"date":1514,"open":1216,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1515},"2026-01-08",32.302,32.22,0.032,0.1,9900,{"date":1521,"open":1202,"high":1202,"low":1522,"close":1523,"change":1524,"percent_change":1342,"volume":1364,"transactions":9,"vwap":1523},"2026-01-07",32.25,32.27,-0.17,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":723,"volume":1531,"transactions":9,"vwap":1529},"2026-01-06",32.444,32.46,32.44,0.147,6500,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":701,"volume":1142,"transactions":9,"vwap":1536},"2026-01-05",32.037998,32.295,32.293,0.293,{"date":1539,"open":1540,"high":1184,"low":1540,"close":351,"change":1541,"percent_change":941,"volume":1542,"transactions":9,"vwap":351},"2026-01-02",31.91,0.429,2300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":300,"volume":717,"transactions":9,"vwap":1546},"2025-12-31",31.56,31.571,-0.115,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":930,"percent_change":683,"volume":790,"transactions":9,"vwap":1551},"2025-12-30",31.7,31.686,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":930,"volume":1557,"transactions":9,"vwap":1555},"2025-12-29",31.93,31.956,-0.086,200,{"date":1559,"open":351,"high":1560,"low":351,"close":1560,"change":1561,"percent_change":751,"volume":977,"transactions":9,"vwap":1560},"2025-12-26",32.042,0.096,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1314,"volume":935,"transactions":9,"vwap":1565},"2025-12-24",31.954,31.946,0.016,{"date":1568,"open":1185,"high":1554,"low":1185,"close":1554,"change":991,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1554},"2025-12-23",0.63,3400,{"date":1572,"open":1573,"high":1574,"low":1550,"close":1574,"change":1575,"percent_change":1576,"volume":1356,"transactions":9,"vwap":1574},"2025-12-22",31.72,31.73,0.118,0.37,{"date":1578,"open":1579,"high":1550,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":893,"transactions":9,"vwap":1580},"2025-12-19",31.61,31.612,0.218,0.69,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":14,"percent_change":1588,"volume":724,"transactions":9,"vwap":1587},"2025-12-18",31.38,31.44,31.394,0.8,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":551,"percent_change":1594,"volume":901,"transactions":9,"vwap":1593},"2025-12-17",31.36,31.14,31.144,-0.67,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1043,"volume":1601,"transactions":9,"vwap":1599},"2025-12-16",31.33,31.37,31.354,-0.209,2400,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":758,"transactions":9,"vwap":1606},"2025-12-15",31.55,31.565,31.563,0.138,0.44,{"date":1610,"open":1586,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1044,"transactions":9,"vwap":1612},"2025-12-12",31.448,31.425,-0.233,-0.74,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1385,"volume":907,"transactions":9,"vwap":1619},"2025-12-11",31.65,31.689,31.658,0.066,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":717,"transactions":9,"vwap":1624},"2025-12-10",31.52,31.592,0.291,0.93,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":717,"transactions":9,"vwap":1630},"2025-12-09",31.34,31.301,-0.022,-0.07,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":935,"transactions":9,"vwap":1636},"2025-12-08",31.32,31.323,-0.106,-0.34,{"date":1640,"open":1605,"high":1605,"low":1641,"close":1641,"change":1642,"percent_change":1267,"volume":907,"transactions":9,"vwap":1641},"2025-12-05",31.429,0.039,{"date":1644,"open":1635,"high":1645,"low":1635,"close":1645,"change":1646,"percent_change":1125,"volume":724,"transactions":9,"vwap":1645},"2025-12-04",31.39,0.057,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":879,"percent_change":751,"volume":860,"transactions":9,"vwap":1650},"2025-12-03",31.27,31.333,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":648,"volume":1542,"transactions":9,"vwap":1654},"2025-12-02",31.193,31.238,31.19,0.058,{"date":1658,"open":1655,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-01",31.22,31.18,-0.097,-0.31,6600,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1065,"transactions":9,"vwap":1667},"2025-11-28",31.2,31.277,0.106,0.34,{"date":1671,"open":1660,"high":1655,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1356,"transactions":9,"vwap":1673},"2025-11-26",31.17,31.171,0.271,0.88,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1512,"percent_change":130,"volume":1570,"transactions":9,"vwap":1679},"2025-11-25",30.745,30.9,30.737,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1607,"percent_change":1685,"volume":737,"transactions":9,"vwap":1684},"2025-11-24",30.61,30.66,0.45,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1542,"transactions":9,"vwap":1690},"2025-11-21",30.504,30.58,30.522,0.259,0.86,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":942,"transactions":9,"vwap":1697},"2025-11-20",30.82,30.85,30.263,-0.374,-1.22,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":789,"percent_change":1107,"volume":907,"transactions":9,"vwap":1704},"2025-11-19",30.63,30.644,30.637,{"date":1706,"open":1678,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":820,"transactions":9,"vwap":1708},"2025-11-18",30.75,30.715,-0.215,-0.7,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":71,"volume":901,"transactions":9,"vwap":1716},"2025-11-17",31.1,31.176,30.865,30.93,-0.338,{"date":1719,"open":1713,"high":1720,"low":1713,"close":1721,"change":1722,"percent_change":1266,"volume":919,"transactions":9,"vwap":1721},"2025-11-14",31.28,31.268,0.014,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1226,"transactions":9,"vwap":1727},"2025-11-13",31.54,31.24,31.254,-0.313,-0.99,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":260,"volume":1734,"transactions":9,"vwap":1732},"2025-11-12",31.567,0.128,100,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1464,"volume":1741,"transactions":9,"vwap":1739},"2025-11-11",31.41,31.464,31.439,0.166,3500,{"date":1743,"open":1592,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":941,"volume":1155,"transactions":9,"vwap":1744},"2025-11-10",31.273,31.077999,0.419,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":804,"percent_change":648,"volume":880,"transactions":9,"vwap":1750},"2025-11-07",30.64,30.854,30.6,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":395,"volume":880,"transactions":9,"vwap":1756},"2025-11-06",30.855,30.87,30.795,-0.152,{"date":1759,"open":1679,"high":1760,"low":1679,"close":1761,"change":1762,"percent_change":1692,"volume":1113,"transactions":9,"vwap":1761},"2025-11-05",30.966,30.947,0.265,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1356,"transactions":9,"vwap":1766},"2025-11-04",30.68,30.682,-0.409,-1.32,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":172,"transactions":9,"vwap":1773},"2025-11-03",31.11,31.12,31.091,0.089,0.29,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":172,"transactions":9,"vwap":1779},"2025-10-31",30.95,31.0020008,-0.061,-0.2,{"date":1783,"open":1784,"high":1592,"low":1785,"close":1785,"change":1786,"percent_change":395,"volume":873,"transactions":9,"vwap":1785},"2025-10-30",31.124,31.063,-0.153,{"date":1788,"open":1598,"high":1598,"low":1789,"close":1790,"change":1791,"percent_change":1030,"volume":790,"transactions":9,"vwap":1790},"2025-10-29",31.15,31.216,-0.094,{"date":1793,"open":1659,"high":1629,"low":1659,"close":1794,"change":1795,"percent_change":1796,"volume":1570,"transactions":9,"vwap":1794},"2025-10-28",31.31,-0.06,-0.19,{"date":1798,"open":1799,"high":1598,"low":1799,"close":1598,"change":14,"percent_change":1588,"volume":1192,"transactions":9,"vwap":1598},"2025-10-27",31.29,{"date":1801,"open":1802,"high":1802,"low":1772,"close":1772,"change":1803,"percent_change":14,"volume":826,"transactions":9,"vwap":1772},"2025-10-24",31.16,0.077,{"date":1805,"open":1806,"high":1713,"low":1806,"close":1807,"change":764,"percent_change":22,"volume":717,"transactions":9,"vwap":1807},"2025-10-23",30.96,31.042999,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":859,"percent_change":464,"volume":784,"transactions":9,"vwap":1811},"2025-10-22",30.8,30.836,30.79,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-21",30.86,30.826,-0.224,-0.72,25200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":14,"percent_change":1825,"volume":758,"transactions":9,"vwap":1824},"2025-10-20",31.07,31.08,31.049999,0.81,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1810,"change":420,"percent_change":1132,"volume":1830,"transactions":9,"vwap":1810},"2025-10-17",30.738,30.83,5300,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1733,"percent_change":620,"volume":1044,"transactions":9,"vwap":1834},"2025-10-16",30.77,30.812,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1675,"volume":1840,"transactions":9,"vwap":1838},"2025-10-15",30.71,30.684,0.267,3900,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1132,"percent_change":403,"volume":717,"transactions":9,"vwap":1845},"2025-10-14",30.29,30.5,30.417,{"date":1847,"open":1848,"high":1137,"low":1848,"close":1849,"change":1850,"percent_change":744,"volume":951,"transactions":9,"vwap":1849},"2025-10-13",30.39,30.457,0.478,{"date":1852,"open":25,"high":25,"low":25,"close":25,"change":1853,"percent_change":1854,"volume":1557,"transactions":9,"vwap":25},"2025-10-10",-0.742,-2.42,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":832,"transactions":9,"vwap":1859},"2025-10-09",30.88,30.7,30.721,-0.242,-0.78,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":125,"volume":790,"transactions":9,"vwap":1865},"2025-10-08",30.94,30.963,0.123,{"date":1868,"open":1869,"high":1869,"low":1695,"close":1870,"change":1057,"percent_change":683,"volume":1174,"transactions":9,"vwap":1870},"2025-10-07",30.99,30.84,{"date":1872,"open":1869,"high":1713,"low":1869,"close":1713,"change":1873,"percent_change":150,"volume":724,"transactions":9,"vwap":1713},"2025-10-06",0.11,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1869,"change":1125,"percent_change":765,"volume":977,"transactions":9,"vwap":1869},"2025-10-03",31.02,30.973,{"date":1879,"open":1880,"high":1829,"low":1880,"close":1881,"change":1646,"percent_change":648,"volume":1174,"transactions":9,"vwap":1881},"2025-10-02",30.723,30.81,{"date":1883,"open":1858,"high":1884,"low":1858,"close":1885,"change":1886,"percent_change":157,"volume":172,"transactions":9,"vwap":1885},"2025-10-01",30.78,30.753,0.226,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":145,"volume":758,"transactions":9,"vwap":1890},"2025-09-30",30.48,30.527,0.117,{"date":1893,"open":1894,"high":1895,"low":1848,"close":1895,"change":1733,"percent_change":620,"volume":1896,"transactions":9,"vwap":1895},"2025-09-29",30.4,30.41,7700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1561,"percent_change":140,"volume":730,"transactions":9,"vwap":1900},"2025-09-26",30.2,30.282,30.192,{"date":1903,"open":1899,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":919,"transactions":9,"vwap":1906},"2025-09-25",30.21,30.158,30.186,-0.164,-0.54,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":824,"percent_change":1914,"volume":1386,"transactions":9,"vwap":1913},"2025-09-24",30.444,30.46,30.35,-0.61,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1016,"transactions":9,"vwap":1919},"2025-09-23",30.67,30.53,30.535,-0.043,-0.14,{"date":1923,"open":1924,"high":1689,"low":1924,"close":1925,"change":1926,"percent_change":145,"volume":1927,"transactions":9,"vwap":1925},"2025-09-22",30.439,30.578,0.116,4900,{"date":1929,"open":1844,"high":1844,"low":1930,"close":1931,"change":729,"percent_change":300,"volume":172,"transactions":9,"vwap":1931},"2025-09-19",30.44,30.462,{"date":1933,"open":1918,"high":1934,"low":1918,"close":1934,"change":1935,"percent_change":1355,"volume":1542,"transactions":9,"vwap":1934},"2025-09-18",30.572,0.027,{"date":1937,"open":1938,"high":1751,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":880,"transactions":9,"vwap":1939},"2025-09-17",30.59,30.545,-0.049,-0.16,{"date":1943,"open":1919,"high":1944,"low":1919,"close":1945,"change":1946,"percent_change":1947,"volume":1126,"transactions":9,"vwap":1945},"2025-09-16",30.62,30.594,0.052,0.17,{"date":1949,"open":1844,"high":1950,"low":1844,"close":1951,"change":1952,"percent_change":515,"volume":1953,"transactions":9,"vwap":1951},"2025-09-15",30.56,30.542,0.182,5700,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":240,"volume":1044,"transactions":9,"vwap":1957},"2025-09-12",30.37,30.36,-0.1,{"date":1960,"open":1957,"high":1912,"low":1957,"close":1912,"change":505,"percent_change":1961,"volume":820,"transactions":9,"vwap":1912},"2025-09-11",1.1,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1518,"percent_change":505,"volume":832,"transactions":9,"vwap":1965},"2025-09-10",30.22,30.13,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1180,"percent_change":1180,"volume":1226,"transactions":9,"vwap":1970},"2025-09-09",30.028999,30.08,30.030001,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1970,"change":14,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1970},"2025-09-08",29.94,30.040001,0.84,4200,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":956,"percent_change":1982,"volume":873,"transactions":9,"vwap":1981},"2025-09-05",29.733,29.79,29.78,0.57,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":879,"percent_change":140,"volume":1226,"transactions":9,"vwap":1986},"2025-09-04",29.51,29.612,29.5,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1993,"percent_change":1489,"volume":860,"transactions":9,"vwap":1991},"2025-09-03",29.478,29.517,29.47,0.067,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":2000,"volume":1044,"transactions":9,"vwap":1997},"2025-09-02",29.428,29.45,29.361,-0.163,-0.55,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":211,"volume":977,"transactions":9,"vwap":2005},"2025-08-29",29.57,29.62,29.613,-0.133,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1436,"volume":977,"transactions":9,"vwap":2011},"2025-08-28",29.76,29.74,29.746,0.083,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1363,"percent_change":1133,"volume":1557,"transactions":9,"vwap":2015},"2025-08-27",29.663,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":1057,"volume":784,"transactions":9,"vwap":2020},"2025-08-26",29.69,29.73,29.7,-0.077,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":318,"volume":758,"transactions":9,"vwap":2025},"2025-08-25",29.81,29.777,-0.246,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":1113,"transactions":9,"vwap":2031},"2025-08-22",29.961,30.032,30.023001,0.463,1.57,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":240,"volume":1601,"transactions":9,"vwap":2037},"2025-08-21",29.61,29.56,-0.099,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":14,"volume":919,"transactions":9,"vwap":2044},"2025-08-20",29.64,29.66,29.63,29.659,0.075,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1662,"volume":873,"transactions":9,"vwap":2049},"2025-08-19",29.59,29.584,-0.091,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":648,"volume":1477,"transactions":9,"vwap":2054},"2025-08-18",29.626,29.675,0.055,{"date":2057,"open":2004,"high":2043,"low":2004,"close":2004,"change":1873,"percent_change":1576,"volume":1126,"transactions":9,"vwap":2004},"2025-08-15",{"date":2059,"open":2060,"high":1985,"low":2060,"close":1985,"change":1907,"percent_change":2000,"volume":873,"transactions":9,"vwap":1985},"2025-08-14",29.504,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":899,"percent_change":1569,"volume":1065,"transactions":9,"vwap":2064},"2025-08-13",29.49,29.674,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":88,"volume":717,"transactions":9,"vwap":2069},"2025-08-12",29.34,29.494,29.488,0.298,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":1261,"percent_change":1662,"volume":951,"transactions":9,"vwap":2075},"2025-08-11",29.17,29.25,29.19,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":1775,"volume":1927,"transactions":9,"vwap":2080},"2025-08-08",29.26,29.32,29.28,0.086,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":1327,"volume":724,"transactions":9,"vwap":2085},"2025-08-07",29.18,29.194,29.167,0.208,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":2093,"percent_change":1422,"volume":1663,"transactions":9,"vwap":2091},"2025-08-06",28.92,28.986,28.9,0.156,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2096,"change":914,"percent_change":2099,"volume":724,"transactions":9,"vwap":2096},"2025-08-05",28.83,28.85,28.79,0.07,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":826,"transactions":9,"vwap":2103},"2025-08-04",28.73,28.81,0.341,1.2,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":189,"volume":784,"transactions":9,"vwap":2109},"2025-08-01",28.37,28.469,28.15,-0.124,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2026,"percent_change":2117,"volume":172,"transactions":9,"vwap":2116},"2025-07-31",28.71,28.56,28.593,-0.85,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":1614,"volume":1065,"transactions":9,"vwap":2121},"2025-07-30",28.95,28.839,-0.216,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":-6,"volume":1356,"transactions":9,"vwap":2126},"2025-07-29",29.07,29.055,-0.001,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":942,"transactions":9,"vwap":2133},"2025-07-28",29.082001,29.1,29.028999,29.056,-0.348,-1.18,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1113,"transactions":9,"vwap":2139},"2025-07-25",29.24,29.404,-0.071,-0.24,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":1050,"percent_change":1908,"volume":717,"transactions":9,"vwap":2145},"2025-07-24",29.515,29.475,{"date":2147,"open":1992,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":717,"transactions":9,"vwap":2150},"2025-07-23",29.65,29.453,29.636,0.471,1.61,{"date":2154,"open":2155,"high":2073,"low":2155,"close":2156,"change":1575,"percent_change":260,"volume":942,"transactions":9,"vwap":2156},"2025-07-22",29,29.165,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":758,"transactions":9,"vwap":2161},"2025-07-21",29.059999,29.070999,29.047001,0.151,0.52,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":1107,"volume":717,"transactions":9,"vwap":2167},"2025-07-18",28.881,28.896,28.88,-0.072,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":751,"volume":860,"transactions":9,"vwap":2174},"2025-07-17",28.99,28.96,28.968,0.088,{"date":2177,"open":2178,"high":2178,"low":2168,"close":2168,"change":1435,"percent_change":140,"volume":2179,"transactions":9,"vwap":2168},"2025-07-16",28.89,9300,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":1181,"transactions":9,"vwap":2183},"2025-07-15",28.84,28.787,-0.093,-0.32,{"date":2187,"open":2182,"high":2168,"low":2182,"close":2168,"change":2188,"percent_change":2189,"volume":935,"transactions":9,"vwap":2168},"2025-07-14",0.037,0.13,{"date":2191,"open":2192,"high":2193,"low":2096,"close":2194,"change":824,"percent_change":220,"volume":919,"transactions":9,"vwap":2194},"2025-07-11",28.854,28.874,28.843,{"date":2196,"open":2197,"high":2198,"low":2172,"close":2199,"change":1124,"percent_change":1385,"volume":880,"transactions":9,"vwap":2199},"2025-07-10",29.02,29.040001,29.028,{"date":2201,"open":2120,"high":2202,"low":2120,"close":2202,"change":2203,"percent_change":150,"volume":1113,"transactions":9,"vwap":2202},"2025-07-09",28.966,0.101,{"date":2205,"open":2206,"high":2092,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-08",28.82,28.805,28.865,0.184,0.64,14800,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":951,"transactions":9,"vwap":2215},"2025-07-07",28.719,28.681,-0.369,-1.27,{"date":2219,"open":2220,"high":2159,"low":2155,"close":2221,"change":1435,"percent_change":140,"volume":1025,"transactions":9,"vwap":2221},"2025-07-03",29.030001,29.049999,{"date":2223,"open":2090,"high":2224,"low":2090,"close":2224,"change":2225,"percent_change":140,"volume":790,"transactions":9,"vwap":2224},"2025-07-02",28.957,0.092,{"date":2227,"open":2228,"high":2168,"low":2228,"close":2208,"change":2229,"percent_change":558,"volume":873,"transactions":9,"vwap":2208},"2025-07-01",28.848,0.023,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":1384,"percent_change":14,"volume":784,"transactions":9,"vwap":2233},"2025-06-30",28.74,28.842,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1542,"transactions":9,"vwap":2237},"2025-06-27",28.68,28.771,-0.169,-0.58,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1825,"volume":860,"transactions":9,"vwap":2244},"2025-06-26",28.97,28.98,28.94,0.232,{"date":2247,"open":2248,"high":2114,"low":2236,"close":2249,"change":2250,"percent_change":412,"volume":919,"transactions":9,"vwap":2249},"2025-06-25",28.694,28.708,-0.082,{"date":2252,"open":2232,"high":2096,"low":2232,"close":2098,"change":1576,"percent_change":1198,"volume":2253,"transactions":9,"vwap":2098},"2025-06-24",12900,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":1530,"percent_change":2163,"volume":860,"transactions":9,"vwap":2257},"2025-06-23",28.25,28.42,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":907,"transactions":9,"vwap":2261},"2025-06-20",28.36,28.273,-0.177,-0.62,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":421,"percent_change":729,"volume":737,"transactions":9,"vwap":2267},"2025-06-18",28.57,28.45,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2185,"percent_change":2272,"volume":846,"transactions":9,"vwap":2271},"2025-06-17",28.66,28.48,-1.11,{"date":2274,"open":2275,"high":2172,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-06-16",28.964,28.8,0.185,0.65,8500,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2135,"volume":1356,"transactions":9,"vwap":2284},"2025-06-13",28.655,28.58,28.615,-0.342,{"date":2287,"open":2173,"high":2288,"low":2289,"close":2224,"change":2290,"percent_change":2291,"volume":901,"transactions":9,"vwap":2224},"2025-06-12",28.967,28.93,0.171,0.59,{"date":2293,"open":2102,"high":2294,"low":2102,"close":2295,"change":1100,"percent_change":914,"volume":942,"transactions":9,"vwap":2295},"2025-06-11",28.87,28.786,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":1873,"percent_change":145,"volume":2301,"transactions":9,"vwap":2299},"2025-06-10",28.76,28.78,28.72,5100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1926,"percent_change":260,"volume":942,"transactions":9,"vwap":2307},"2025-06-09",28.62,28.7,28.617,28.67,{"date":2309,"open":2310,"high":2115,"low":2311,"close":2312,"change":2313,"percent_change":51,"volume":2314,"transactions":9,"vwap":2312},"2025-06-06",28.5,28.49,28.554,0.139,127900,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":1518,"volume":724,"transactions":9,"vwap":2318},"2025-06-05",28.454,28.415,0.029,{"date":2321,"open":2322,"high":2323,"low":2260,"close":2324,"change":2325,"percent_change":2326,"volume":784,"transactions":9,"vwap":2324},"2025-06-04",28.38,28.405,28.386,0.201,0.71,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2141,"volume":826,"transactions":9,"vwap":2331},"2025-06-03",28.11,28.197,28.185,-0.067,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":130,"volume":2338,"transactions":9,"vwap":2336},"2025-06-02",28.13,28.252,0.219,6900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":1106,"percent_change":1662,"volume":826,"transactions":9,"vwap":2342},"2025-05-30",28.030001,28.033001,27.96,{"date":2345,"open":2346,"high":2347,"low":2341,"close":2348,"change":2189,"percent_change":723,"volume":1542,"transactions":9,"vwap":2348},"2025-05-29",28.07,28.14,28.121,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-28",28.049999,27.97,27.991,-0.214,-0.76,6100,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":542,"volume":977,"transactions":9,"vwap":2361},"2025-05-27",28.224,28.19,28.205,0.215,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":1873,"percent_change":2368,"volume":1174,"transactions":9,"vwap":2367},"2025-05-23",27.87,28.01,27.99,0.39,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":421,"percent_change":729,"volume":942,"transactions":9,"vwap":2373},"2025-05-22",27.93,27.949,27.88,{"date":2375,"open":2335,"high":2376,"low":2377,"close":2377,"change":1958,"percent_change":300,"volume":2356,"transactions":9,"vwap":2377},"2025-05-21",28.134,27.91,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2366,"change":106,"percent_change":1385,"volume":2382,"transactions":9,"vwap":2366},"2025-05-20",27.94,28.02,4400,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":172,"transactions":9,"vwap":2386},"2025-05-19",27.82,27.95,0.14,0.5,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2391,"change":2099,"percent_change":14,"volume":2393,"transactions":9,"vwap":2391},"2025-05-16",27.81,27.83,23000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":1947,"percent_change":892,"volume":730,"transactions":9,"vwap":2397},"2025-05-15",27.66,27.74,27.63,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":2301,"transactions":9,"vwap":2403},"2025-05-14",27.67,27.68,27.57,-0.005,-0.02,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1453,"percent_change":1369,"volume":2411,"transactions":9,"vwap":2410},"2025-05-13",27.79,27.535,27.575,4600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2417,"percent_change":2418,"volume":1155,"transactions":9,"vwap":2415},"2025-05-12",27.404,27.49,27.4,0.329,1.21,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2163,"volume":1840,"transactions":9,"vwap":2424},"2025-05-09",27.19,27.21,27.15,27.161,0.141,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":1261,"percent_change":240,"volume":1181,"transactions":9,"vwap":2429},"2025-05-08",27.54,27.02,{"date":2431,"open":2432,"high":2423,"low":2433,"close":2432,"change":403,"percent_change":1089,"volume":730,"transactions":9,"vwap":2432},"2025-05-07",27.11,27.07,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":1795,"percent_change":533,"volume":1601,"transactions":9,"vwap":2437},"2025-05-06",27.26,27.24,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":2099,"percent_change":577,"volume":2382,"transactions":9,"vwap":2442},"2025-05-05",27.34,27.37,27.3,{"date":2444,"open":423,"high":2445,"low":423,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-02",27.23,0.566,2.12,10600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2140,"percent_change":930,"volume":951,"transactions":9,"vwap":2453},"2025-05-01",26.7,26.71,26.664,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":2458,"percent_change":1947,"volume":1364,"transactions":9,"vwap":2457},"2025-04-30",26.52,26.735,0.045,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2099,"percent_change":577,"volume":2411,"transactions":9,"vwap":2463},"2025-04-29",26.74,26.745,26.69,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":805,"percent_change":515,"volume":907,"transactions":9,"vwap":2467},"2025-04-28",26.56,26.62,26.53,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":497,"percent_change":1796,"volume":1356,"transactions":9,"vwap":2472},"2025-04-25",26.359,26.46,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":505,"percent_change":2477,"volume":784,"transactions":9,"vwap":2476},"2025-04-24",26.31,26.51,1.26,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2093,"percent_change":515,"volume":784,"transactions":9,"vwap":2482},"2025-04-23",26.35,26.14,26.18,{"date":178,"open":174,"high":2484,"low":174,"close":2484,"change":2485,"percent_change":1608,"volume":790,"transactions":9,"vwap":2484},26.024,0.115]