[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPT":3,"homepage-market-summary":29,"stock-historical-GPT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GPT","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},"EA Series Trust Intelligent Alpha Atlas ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6488,0.225849,"Annual",{"close":17,"open":18,"high":17,"low":19,"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},34.81,34.75,34.65,34.4716,0.3384,0.98,1037.576,34.8938,28.908,2570.405512736,98.6,1617,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.22,537222,196086099.378184,26.54,"2018-05-10",[181,184,192,202,212,222,232,243,252,261,271,280,290,297,306,315,325,333,341,350,358,365,373,381,388,397,405,413,422,431,438,446,452,461,467,475,483,492,500,507,515,524,531,539,548,557,566,574,583,591,600,608,615,624,634,642,651,659,665,673,680,686,693,699,706,713,719,724,731,735,740,747,754,760,768,775,781,787,794,802,808,813,821,827,835,843,848,854,859,865,871,878,884,890,898,905,913,918,925,930,935,941,948,955,962,969,977,984,989,996,1003,1007,1013,1020,1027,1033,1041,1046,1051,1058,1065,1074,1081,1088,1095,1101,1107,1114,1121,1127,1133,1140,1145,1151,1157,1165,1172,1179,1184,1190,1197,1201,1208,1214,1219,1224,1232,1238,1245,1253,1258,1265,1272,1278,1285,1289,1294,1299,1305,1314,1322,1328,1333,1337,1344,1351,1356,1361,1365,1370,1375,1383,1388,1393,1397,1403,1408,1415,1422,1427,1430,1437,1441,1446,1450,1455,1460,1465,1469,1476,1483,1489,1495,1502,1508,1513,1518,1525,1530,1536,1541,1546,1553,1559,1564,1572,1578,1585,1593,1598,1603,1609,1613,1619,1625,1632,1636,1643,1649,1655,1661,1666,1671,1676,1682,1688,1694,1698,1702,1708,1715,1719,1725,1731,1737,1744,1751,1759,1764,1767,1773,1777,1782,1788,1793,1800,1808,1813,1818,1822,1826,1829,1832,1835,1841,1845,1850,1854,1860,1865,1870,1877,1882,1887,1890,1895,1900,1903,1907,1910,1913,1916,1919,1922,1925,1929,1932,1935,1939,1945,1948,1951,1955,1959,1962,1967,1971,1974,1977,1981,1984,1988,1991,1995,1999,2002,2006,2010,2015,2019,2023,2027,2033,2037,2040,2043,2046,2049,2052,2055,2058,2061,2064,2067,2070,2073,2076,2079,2082,2087,2090,2093,2096,2099,2102,2105,2110,2115,2118,2122,2125,2129,2135,2139,2143,2148,2153,2158,2162,2165,2168,2171,2176,2179,2183,2187,2190,2193,2196,2200,2203,2207,2212,2217,2220,2224,2228,2232,2235,2238,2241,2244,2247,2250,2253],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},62,34.7248,{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",34.4899,0.0803,0.23,810.144,51,34.4935,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",34.585,34.63,34.3913,-0.1593,-0.46,1835.0338,60,34.5897,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34.47,34.639,34.5506,0.2077,0.6,814.0058,36,34.5305,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",34,34.415,34.3429,-0.3095,-0.89,5906.004469,73,34.2393,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",34.78,34.49,34.6524,0.1437,0.42,2756.2159,68,34.5735,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",34.43,34.52,34.31,34.5087,0.2406,0.7,5275.0009,103,34.4199,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",34.2901,34.2681,-0.2893,-0.84,219.9149,32,34.2868,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",34.23,34.5574,0.1558,0.45,282.8509,38,34.3997,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",34.26,34.4016,34.225,0.2967,0.87,621.590062,48,34.2706,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":190,"vwap":279},"2026-09-18",34.07,34.1049,33.9001,0.0704,0.21,1128.5279,34.0263,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",34.035,33.97,34.0345,0.6804,2.04,462.1189,49,33.9902,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":259,"vwap":296},"2026-09-16",33.3541,-0.0731,-0.22,107.719649,33.5429,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":208,"volume":303,"transactions":304,"vwap":305},"2026-09-15",33.32,33.49,33.4272,0.1998,1095.312468,80,33.3811,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":190,"vwap":314},"2026-09-14",33.115,33.31,33.2274,-0.6432,-1.9,415.485989,33.2291,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",33.94,34.02,33.8706,0.2886,0.86,833.9369,45,33.9684,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",33.582,-0.4814,-1.41,261.306359,43,34.4198,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":200,"vwap":340},"2026-09-09",34.235,34.0634,-0.2695,-0.78,1058.5499,34.1436,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",34.66,34.3329,0.0606,0.18,1145.281164,94,34.651,{"date":351,"open":352,"high":352,"low":254,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":323,"vwap":357},"2026-09-04",34.29,34.2723,0.1559,0.46,523.8544,34.2274,{"date":359,"open":214,"high":360,"low":214,"close":360,"change":361,"percent_change":136,"volume":362,"transactions":363,"vwap":364},"2026-09-03",34.1164,0.2226,624.272525,61,33.9991,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":88,"volume":370,"transactions":371,"vwap":372},"2026-09-02",33.69,33.8938,0.3438,431.856102,41,33.7255,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":363,"vwap":380},"2026-09-01",33.5,33.55,-0.3918,-1.15,511.194548,33.6003,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":259,"vwap":387},"2026-08-31",33.9418,-0.1755,-0.51,86.5847,33.9386,{"date":389,"open":254,"high":254,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",34.0301,34.1173,-0.7469,-2.14,614.7177,55,34.1835,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":355,"volume":402,"transactions":403,"vwap":404},"2026-08-27",34.825,34.8642,0.1607,238.4367,40,34.8984,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":151,"volume":410,"transactions":411,"vwap":412},"2026-08-26",34.79,34.7035,0.1214,867.3107,44,34.8177,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",34.575,34.5821,0.3321,0.97,343.014322,58,34.5734,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":329,"volume":428,"transactions":429,"vwap":430},"2026-08-24",34.24,34.46,34.25,-0.4906,1685.747738,42,34.288,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":190,"vwap":437},"2026-08-21",34.7406,0.1865,0.54,279.694008,34.7898,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",34.5541,0.0541,0.16,254.2486,30,34.9693,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":126,"percent_change":449,"volume":450,"transactions":214,"vwap":451},"2026-08-19",34.5,1.17,200.125153,34.4818,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":420,"vwap":460},"2026-08-18",34.395,34.4,34.1,-0.7938,-2.27,2156.248471,34.1967,{"date":462,"open":24,"high":24,"low":24,"close":24,"change":463,"percent_change":464,"volume":465,"transactions":331,"vwap":466},"2026-08-17",0.2638,0.76,194.337251,34.9045,{"date":468,"open":469,"high":195,"low":469,"close":195,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",34.58,-0.0118,-0.03,4204.964,66,34.5975,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":411,"vwap":482},"2026-08-13",34.755,34.6418,-0.0142,-0.04,250.003,34.7299,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",34.785,34.656,0.1269,0.37,881.636,50,34.6454,{"date":493,"open":415,"high":494,"low":495,"close":495,"change":496,"percent_change":141,"volume":497,"transactions":498,"vwap":499},"2026-08-11",34.62,34.5291,0.1093,574.533,37,34.5911,{"date":501,"open":502,"high":502,"low":332,"close":332,"change":503,"percent_change":346,"volume":504,"transactions":505,"vwap":506},"2026-08-10",34.5699,0.0617,2030.41,56,34.5186,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":136,"volume":512,"transactions":513,"vwap":514},"2026-08-07",34.39,34.3581,0.2268,358.451839,33,34.4203,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",34.3,34.1313,-0.0309,-0.09,393.412,35,34.2517,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":505,"vwap":530},"2026-08-05",34.1622,0.1631,0.48,370.429,34.3143,{"date":532,"open":533,"high":263,"low":534,"close":364,"change":535,"percent_change":37,"volume":536,"transactions":537,"vwap":538},"2026-08-04",33.95,33.8,0.2476,4830.644738,69,33.939,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":418,"volume":545,"transactions":546,"vwap":547},"2026-08-03",33.7,33.7515,33.63,0.3247,870.961305,54,33.6738,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":513,"vwap":556},"2026-07-31",33.34,33.5899,33.4268,-0.0503,-0.15,759.7346,33.4427,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":498,"vwap":565},"2026-07-30",33.19,33.53,33.4771,1.0083,3.11,906.0126,33.3554,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":513,"vwap":573},"2026-07-29",32.625,32.4688,-0.6612,-2,963.2801,32.616,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":371,"vwap":582},"2026-07-28",32.26,33.145,33.13,-0.445,-1.33,2044.330114,32.9466,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":-6,"volume":589,"transactions":371,"vwap":590},"2026-07-27",33.765,33.01,33.575,-0.0015,841.7801,33.3195,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",33.74,33.5765,-0.2588,-0.76,506.1931,29,33.7453,{"date":601,"open":534,"high":602,"low":593,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",33.8353,-0.0197,-0.06,927.4741,47,33.8852,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":528,"volume":613,"transactions":522,"vwap":614},"2026-07-22",33.845,33.855,0.1633,474.3501,33.8415,{"date":616,"open":300,"high":617,"low":300,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",33.72,33.6917,0.5562,1.68,1434.273395,39,33.5969,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":429,"vwap":633},"2026-07-20",33.1602,33.28,33.11,33.1355,-0.0602,-0.18,1569.3113,33.2042,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":198,"volume":640,"transactions":371,"vwap":641},"2026-07-17",33.07,33.25,33.1957,-0.1518,960.034615,33.1321,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":429,"vwap":650},"2026-07-16",33.4,33.21,33.3475,-0.4124,-1.22,3136.0708,33.3093,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":498,"vwap":658},"2026-07-15",33.61,33.7599,-0.119,-0.35,446.8668,33.6582,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":208,"volume":663,"transactions":622,"vwap":664},"2026-07-14",33.8789,0.2036,164.0596,34.5179,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":622,"vwap":672},"2026-07-13",33.635,33.6753,-0.2697,-0.79,323.9431,33.6939,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",33.83,33.945,0.114,0.34,700,{"date":681,"open":317,"high":317,"low":593,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",33.831,0.264,0.79,2100,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",33.29,33.567,-0.124,-0.37,500,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":692,"transactions":9,"vwap":696},"2026-07-07",33.75,33.691,-0.536,-1.57,{"date":700,"open":701,"high":424,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",33.67,34.227,0.554,1.65,1800,{"date":707,"open":367,"high":367,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-02",33.37,33.673,0.272,0.81,3000,{"date":714,"open":543,"high":543,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-01",33.401,-0.435,-1.29,300,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":136,"volume":692,"transactions":9,"vwap":722},"2026-06-30",33.76,33.836,0.223,{"date":725,"open":726,"high":727,"low":309,"close":728,"change":729,"percent_change":51,"volume":730,"transactions":9,"vwap":728},"2026-06-29",33.41,33.62,33.613,0.163,1200,{"date":732,"open":376,"high":376,"low":733,"close":733,"change":734,"percent_change":198,"volume":718,"transactions":9,"vwap":733},"2026-06-26",33.45,-0.153,{"date":736,"open":534,"high":534,"low":737,"close":737,"change":488,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-25",33.603,1.11,1100,{"date":741,"open":309,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":692,"transactions":9,"vwap":744},"2026-06-24",33.33,33.2,33.233,-0.129,-0.39,{"date":748,"open":749,"high":749,"low":743,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",34.64,33.362,-0.884,-2.58,1700,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":239,"volume":759,"transactions":9,"vwap":757},"2026-06-22",34.064999,34.246,0.238,400,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",34.18,33.96,34.0079994,0.232,0.69,2000,{"date":769,"open":770,"high":517,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-17",34.080002,33.776,-0.099,-0.29,600,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":106,"volume":173,"transactions":9,"vwap":779},"2026-06-16",34.040001,34.15,33.875,0.019,{"date":782,"open":733,"high":783,"low":733,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-15",33.856,0.513,1.54,800,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-12",33.12,33.343,0.379,1.15,1900,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-11",32.395,32.964,32.321,0.919,2.87,7800,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":759,"transactions":9,"vwap":805},"2026-06-10",32.72,32.044998,-0.63,-1.93,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":690,"percent_change":812,"volume":692,"transactions":9,"vwap":811},"2026-06-09",32.65,32.675,-0.38,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-08",32.97,32.78,32.799,-0.083,-0.25,3100,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":759,"transactions":9,"vwap":824},"2026-06-05",33.3,32.882,-0.962,-2.84,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-06-04",33.585,33.844,33.58,0.12,0.36,900,{"date":836,"open":593,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",33.745,33.65,33.724,-0.104,-0.31,3300,{"date":844,"open":617,"high":845,"low":617,"close":845,"change":846,"percent_change":847,"volume":759,"transactions":9,"vwap":845},"2026-06-02",33.828,0.354,1.06,{"date":849,"open":309,"high":850,"low":309,"close":851,"change":852,"percent_change":111,"volume":853,"transactions":9,"vwap":851},"2026-06-01",33.56,33.474,-0.004,2400,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":198,"volume":774,"transactions":9,"vwap":857},"2026-05-29",33.88,33.478,-0.154,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":759,"transactions":9,"vwap":862},"2026-05-28",33.6,33.632,0.171,0.51,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":248,"volume":774,"transactions":9,"vwap":869},"2026-05-27",33.47,33.35,33.461,-0.282,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":786,"transactions":9,"vwap":875},"2026-05-26",33.39,33.79,33.743,0.454,1.36,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":834,"transactions":9,"vwap":881},"2026-05-22",33.22,33.289,0.222,0.67,{"date":885,"open":886,"high":636,"low":886,"close":887,"change":888,"percent_change":889,"volume":730,"transactions":9,"vwap":887},"2026-05-21",32.875,33.067001,0.299,0.91,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-20",32.71,32.81,32.768,0.406,1.25,2900,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":834,"transactions":9,"vwap":902},"2026-05-19",32.24,32.54,32.362,-0.321,-0.98,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-18",32.69,32.51,32.683,-0.306,-0.93,4200,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":718,"transactions":9,"vwap":915},"2026-05-15",32.989,-0.547,-1.63,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-14",33.36,33.536,0.044,0.13,7400,{"date":926,"open":927,"high":850,"low":927,"close":928,"change":929,"percent_change":294,"volume":730,"transactions":9,"vwap":928},"2026-05-13",33.42,33.492,-0.075,{"date":931,"open":932,"high":689,"low":559,"close":689,"change":933,"percent_change":934,"volume":679,"transactions":9,"vwap":689},"2026-05-12",33.38,0.067,0.2,{"date":936,"open":708,"high":937,"low":938,"close":375,"change":939,"percent_change":940,"volume":842,"transactions":9,"vwap":375},"2026-05-11",33.57,33.191,0.176,0.53,{"date":942,"open":708,"high":943,"low":627,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-08",33.385,33.324,0.093,0.28,3200,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",34.17,33.231,-0.753,-2.22,10700,{"date":956,"open":695,"high":957,"low":695,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-06",34.049999,33.984,0.646,1.94,8000,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":679,"transactions":9,"vwap":966},"2026-05-05",33.135,33.46,33.338,0.383,1.16,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":812,"volume":976,"transactions":9,"vwap":974},"2026-05-04",32.93,33.26,32.87,32.955,-0.125,7100,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-01",33.15,33.080002,-0.12,-0.36,1500,{"date":985,"open":721,"high":721,"low":907,"close":743,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":743},"2026-04-30",1.062,3.3,4900,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":842,"transactions":9,"vwap":993},"2026-04-29",32.56,32.09,32.138,-0.322,-0.99,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":910,"percent_change":911,"volume":1002,"transactions":9,"vwap":1001},"2026-04-28",32.48,32.5,32.3,32.46,3600,{"date":1004,"open":636,"high":636,"low":804,"close":1005,"change":1006,"percent_change":385,"volume":705,"transactions":9,"vwap":1005},"2026-04-27",32.766,-0.169,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":442,"percent_change":51,"volume":842,"transactions":9,"vwap":1012},"2026-04-24",32.76,33.029999,32.714,32.935,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":961,"transactions":9,"vwap":1017},"2026-04-23",32.92,33.040001,32.775,-0.138,-0.42,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":889,"volume":1026,"transactions":9,"vwap":1024},"2026-04-22",32.985,32.82,32.913,0.298,1400,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":692,"transactions":9,"vwap":1030},"2026-04-21",32.75,32.615,-0.375,-1.14,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-04-20",32.84,32.99,32.77,-0.037,-0.11,1600,{"date":1042,"open":513,"high":559,"low":815,"close":1043,"change":1044,"percent_change":1045,"volume":897,"transactions":9,"vwap":1043},"2026-04-17",33.027,0.29,0.89,{"date":1047,"open":1001,"high":1048,"low":1001,"close":1048,"change":1049,"percent_change":1050,"volume":947,"transactions":9,"vwap":1048},"2026-04-16",32.737,0.207,0.64,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1039,"volume":1057,"transactions":9,"vwap":1055},"2026-04-15",32.89,32.465,32.53,-0.036,2600,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":88,"volume":1064,"transactions":9,"vwap":1062},"2026-04-14",32.435,32.66,32.566,0.33,5400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-13",32.17,32.32,32.040001,32.236,0.241,0.75,4000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":678,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-10",32.099998,32.13,31.995,1.07,4300,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":106,"volume":1087,"transactions":9,"vwap":1085},"2026-04-09",30.5,31.85,31.655,0.018,1300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":767,"transactions":9,"vwap":1092},"2026-04-08",31.78,31.8,31.637,0.83,2.69,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-07",30.807,-0.006,-0.02,100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1099,"volume":679,"transactions":9,"vwap":1105},"2026-04-06",31.99,30.79,30.813,-0.007,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":692,"transactions":9,"vwap":1111},"2026-04-02",30.86,30.77,30.82,-0.152,-0.49,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":786,"transactions":9,"vwap":1118},"2026-04-01",30.94,31.11,30.972,0.443,1.45,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",30.529,1.011,3.43,200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":834,"transactions":9,"vwap":1130},"2026-03-30",30.29,29.518,-0.532,-1.77,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":983,"transactions":9,"vwap":1137},"2026-03-27",30.222,30.26,30.049999,0.082,0.27,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":759,"transactions":9,"vwap":1142},"2026-03-26",29.968,-0.852,-2.76,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1111,"change":1149,"percent_change":1150,"volume":679,"transactions":9,"vwap":1111},"2026-03-25",30.74,30.935,0.282,0.92,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":173,"transactions":9,"vwap":1154},"2026-03-24",29.81,30.538,0.158,0.52,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1064,"transactions":9,"vwap":1162},"2026-03-23",30.4,30.525,30.22,30.38,0.642,2.16,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":685,"transactions":9,"vwap":1169},"2026-03-20",29.49,30.48,29.738,-0.891,-2.91,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":793,"transactions":9,"vwap":1176},"2026-03-19",30.31,30.698,30.629,-0.026,-0.08,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":982,"percent_change":1183,"volume":759,"transactions":9,"vwap":1182},"2026-03-18",30.88,30.655,-1.16,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":834,"transactions":9,"vwap":1187},"2026-03-17",32.060001,31.014999,0.058,0.19,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":692,"transactions":9,"vwap":1193},"2026-03-16",30.945,30.957,30.944,0.484,1.59,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1032,"volume":718,"transactions":9,"vwap":1199},"2026-03-13",30.473,-0.352,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":759,"transactions":9,"vwap":1205},"2026-03-12",30.83,31.01,30.825,-0.434,-1.39,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":759,"transactions":9,"vwap":1211},"2026-03-11",31.35,31.259,-0.051,-0.16,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":257,"volume":1026,"transactions":9,"vwap":1217},"2026-03-10",31.49,31.31,0.139,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":208,"percent_change":1223,"volume":774,"transactions":9,"vwap":1222},"2026-03-09",30.27,31.171,1.96,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-06",29.47,30.855,30.571,-0.396,-1.28,9800,{"date":1233,"open":1117,"high":1117,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":739,"transactions":9,"vwap":1235},"2026-03-05",30.818,30.967,-0.456,-1.45,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":786,"transactions":9,"vwap":1241},"2026-03-04",31.343,31.423,31.32,0.399,1.29,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-03-03",30.47,31.024,30.42,-1.021,-3.19,6400,{"date":1254,"open":1255,"high":805,"low":1255,"close":805,"change":1256,"percent_change":841,"volume":1257,"transactions":9,"vwap":805},"2026-03-02",31.63,-0.101,4600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":173,"transactions":9,"vwap":1261},"2026-02-27",32.049999,32.146,31.88,-0.043,-0.13,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":679,"transactions":9,"vwap":1268},"2026-02-26",31.915,32.189,31.81,-0.237,-0.73,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":946,"volume":1026,"transactions":9,"vwap":1275},"2026-02-25",32.35,32.426,32.275,0.09,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":774,"transactions":9,"vwap":1282},"2026-02-24",32.37,32.31,32.336,0.471,1.48,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":904,"volume":1126,"transactions":9,"vwap":1287},"2026-02-23",31.865,-0.314,{"date":1290,"open":1260,"high":1291,"low":1260,"close":1291,"change":1292,"percent_change":1293,"volume":834,"transactions":9,"vwap":1291},"2026-02-20",32.179,0.095,0.3,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1155,"percent_change":51,"volume":786,"transactions":9,"vwap":1298},"2026-02-19",32.9,31.98,32.084,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":774,"transactions":9,"vwap":1302},"2026-02-18",32.064999,31.926,0.277,0.88,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-17",31.64,31.65,31.059999,31.649,-0.109,-0.34,2800,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-13",31.39,31.87,31.758,0.302,0.96,2500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":793,"transactions":9,"vwap":1325},"2026-02-12",32.23,31.456,-0.876,-2.71,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":968,"volume":739,"transactions":9,"vwap":1331},"2026-02-11",32.0099983,32.332,0.371,{"date":1334,"open":250,"high":250,"low":1335,"close":1335,"change":1336,"percent_change":188,"volume":834,"transactions":9,"vwap":1335},"2026-02-10",31.961,0.072,{"date":1338,"open":1339,"high":1267,"low":1090,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-09",31.89,31.889,0.775,2.49,25000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-06",30.61,31.114,1.438,4.85,6500,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":807,"volume":692,"transactions":9,"vwap":1354},"2026-02-05",29.76,29.676,-0.583,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":807,"volume":759,"transactions":9,"vwap":1359},"2026-02-04",29.87,30.259,-0.596,{"date":1362,"open":1363,"high":1227,"low":1363,"close":1227,"change":1364,"percent_change":766,"volume":786,"transactions":9,"vwap":1227},"2026-02-03",30.8,0.212,{"date":1366,"open":1083,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1050,"volume":705,"transactions":9,"vwap":1367},"2026-02-02",30.643,30.33,0.194,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1100,"transactions":9,"vwap":1372},"2026-01-30",30.449,-1,-3.18,{"date":1376,"open":1377,"high":1307,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-29",31.58,30.87,31.449,-0.174,-0.55,5100,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1044,"percent_change":1387,"volume":679,"transactions":9,"vwap":1386},"2026-01-28",31.33,31.623,0.93,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1100,"transactions":9,"vwap":1390},"2026-01-27",31.333,0.381,1.23,{"date":1394,"open":1216,"high":1216,"low":1395,"close":1395,"change":1056,"percent_change":981,"volume":1396,"transactions":9,"vwap":1395},"2026-01-26",30.952,2300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1086,"percent_change":106,"volume":712,"transactions":9,"vwap":1402},"2026-01-23",31.055,31.12,30.97,30.988,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1401,"change":1369,"percent_change":1407,"volume":1313,"transactions":9,"vwap":1401},"2026-01-22",30.93,31.065001,0.63,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":116,"volume":1396,"transactions":9,"vwap":1413},"2026-01-21",30.72,30.875,30.57,30.776,0.343,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":786,"transactions":9,"vwap":1419},"2026-01-20",30.59,30.69,30.433,-0.343,-1.11,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1413,"change":1426,"percent_change":1113,"volume":793,"transactions":9,"vwap":1413},"2026-01-16",30.76,30.92,-0.151,{"date":1428,"open":1109,"high":1400,"low":1109,"close":1429,"change":678,"percent_change":738,"volume":842,"transactions":9,"vwap":1429},"2026-01-15",30.927,{"date":1431,"open":250,"high":250,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-14",30.43,30.587,-0.283,-0.92,6800,{"date":1438,"open":1439,"high":1439,"low":1378,"close":1378,"change":554,"percent_change":1440,"volume":679,"transactions":9,"vwap":1378},"2026-01-13",30.96,-0.48,{"date":1442,"open":1424,"high":1117,"low":1424,"close":1443,"change":1444,"percent_change":1120,"volume":1445,"transactions":9,"vwap":1443},"2026-01-12",31.02,0.442,5500,{"date":1447,"open":1346,"high":1346,"low":1083,"close":1448,"change":1449,"percent_change":792,"volume":983,"transactions":9,"vwap":1448},"2026-01-09",30.578,0.348,{"date":1451,"open":1452,"high":1221,"low":1137,"close":1453,"change":981,"percent_change":1454,"volume":897,"transactions":9,"vwap":1453},"2026-01-08",30.07,30.23,-0.4,{"date":1456,"open":1174,"high":1457,"low":1174,"close":1457,"change":1458,"percent_change":1459,"volume":1087,"transactions":9,"vwap":1457},"2026-01-07",30.35,-0.401,-1.3,{"date":1461,"open":1462,"high":1463,"low":1418,"close":1463,"change":1464,"percent_change":346,"volume":842,"transactions":9,"vwap":1463},"2026-01-06",30.75,30.751,0.054,{"date":1466,"open":1346,"high":1467,"low":1346,"close":1467,"change":1468,"percent_change":435,"volume":834,"transactions":9,"vwap":1467},"2026-01-05",30.697,0.166,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":730,"transactions":9,"vwap":1472},"2026-01-02",30.49,30.531,30.41,0.603,2.01,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-31",30.1,29.928,-0.243,-0.81,2200,{"date":1484,"open":1485,"high":1129,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":173,"transactions":9,"vwap":1486},"2025-12-30",30.206,30.171,0.006,0.02,{"date":1490,"open":1491,"high":1221,"low":1478,"close":1492,"change":1493,"percent_change":1494,"volume":1396,"transactions":9,"vwap":1492},"2025-12-29",30.25,30.165,-0.26,-0.85,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":934,"volume":712,"transactions":9,"vwap":1500},"2025-12-26",30.382,30.44,30.32,30.425,0.061,{"date":1503,"open":1159,"high":1159,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1087,"transactions":9,"vwap":1505},"2025-12-24",30.3,30.364,0.024,0.08,{"date":1509,"open":1457,"high":1457,"low":1221,"close":1510,"change":1511,"percent_change":1512,"volume":1026,"transactions":9,"vwap":1510},"2025-12-23",30.34,-0.23,-0.75,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1412,"change":888,"percent_change":1517,"volume":685,"transactions":9,"vwap":1412},"2025-12-22",30.491,30.66,0.99,{"date":1519,"open":1520,"high":1510,"low":1491,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-19",30.323,30.271,0.24,0.8,3500,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":81,"volume":679,"transactions":9,"vwap":1528},"2025-12-18",30.030001,30.031,0.398,{"date":1531,"open":1204,"high":1204,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":739,"transactions":9,"vwap":1533},"2025-12-17",29.62,29.633,-0.495,-1.64,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":852,"percent_change":111,"volume":730,"transactions":9,"vwap":1539},"2025-12-16",29.98,30.128,29.961,{"date":1542,"open":1491,"high":1491,"low":1452,"close":1543,"change":1544,"percent_change":1312,"volume":1545,"transactions":9,"vwap":1543},"2025-12-15",30.132,-0.102,4500,{"date":1547,"open":1548,"high":1129,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1073,"transactions":9,"vwap":1550},"2025-12-12",30.2,30.040001,30.234,-0.461,-1.5,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1087,"transactions":9,"vwap":1556},"2025-12-11",30.205,30.695,0.332,1.09,{"date":1560,"open":1561,"high":1562,"low":1137,"close":1562,"change":1139,"percent_change":65,"volume":1563,"transactions":9,"vwap":1562},"2025-12-10",30.059999,30.363,19000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1040,"transactions":9,"vwap":1569},"2025-12-09",30.18,30.19,30.08,30.093,-0.134,-0.44,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":947,"transactions":9,"vwap":1575},"2025-12-08",31.13,30.227,-0.214,-0.7,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":198,"volume":1584,"transactions":9,"vwap":1582},"2025-12-05",31.14,30.36,30.441,-0.14,2700,{"date":1586,"open":1587,"high":1588,"low":1159,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-04",30.452,30.63,30.581,0.096,0.31,4100,{"date":1594,"open":1471,"high":1595,"low":1168,"close":1596,"change":1597,"percent_change":812,"volume":685,"transactions":9,"vwap":1596},"2025-12-03",30.546,30.485,-0.115,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":773,"volume":1040,"transactions":9,"vwap":1601},"2025-12-02",30.71,30.6,-0.088,{"date":1604,"open":1203,"high":1109,"low":1605,"close":1606,"change":1607,"percent_change":1440,"volume":1608,"transactions":9,"vwap":1606},"2025-12-01",30.647,30.688,-0.147,11600,{"date":1610,"open":1611,"high":1378,"low":1611,"close":1612,"change":882,"percent_change":37,"volume":820,"transactions":9,"vwap":1612},"2025-11-28",30.64,30.835,{"date":1614,"open":1247,"high":1110,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1002,"transactions":9,"vwap":1616},"2025-11-26",30.46,30.613,0.345,1.14,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1522,"percent_change":1523,"volume":1624,"transactions":9,"vwap":1623},"2025-11-25",30.65,29.858,30.268,27800,{"date":1626,"open":1627,"high":1561,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-24",29.79,30.028,0.663,2.26,52500,{"date":1633,"open":1453,"high":1453,"low":25,"close":1634,"change":1635,"percent_change":847,"volume":842,"transactions":9,"vwap":1634},"2025-11-21",29.365,0.307,{"date":1637,"open":1161,"high":1136,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-20",28.97,29.058001,-0.669,-2.25,10200,{"date":1644,"open":1645,"high":1645,"low":1532,"close":1646,"change":1647,"percent_change":277,"volume":1648,"transactions":9,"vwap":1646},"2025-11-19",29.937,29.727,0.063,5700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1039,"percent_change":691,"volume":1524,"transactions":9,"vwap":1654},"2025-11-18",29.5,29.78,29.45,29.664,{"date":1656,"open":1657,"high":1453,"low":1532,"close":1658,"change":1659,"percent_change":1230,"volume":1660,"transactions":9,"vwap":1658},"2025-11-17",30.21,29.774,-0.386,4800,{"date":1662,"open":1663,"high":1368,"low":1663,"close":1664,"change":1665,"percent_change":812,"volume":1087,"transactions":9,"vwap":1664},"2025-11-14",29.945,30.16,-0.114,{"date":1667,"open":1425,"high":1425,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1002,"transactions":9,"vwap":1668},"2025-11-13",30.274,-0.638,-2.06,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":146,"volume":774,"transactions":9,"vwap":1674},"2025-11-12",30.896,30.912,0.116,{"date":1677,"open":1242,"high":1242,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":739,"transactions":9,"vwap":1679},"2025-11-11",30.68,30.796,-0.085,-0.28,{"date":1683,"open":1346,"high":1684,"low":1346,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-10",30.881,0.563,1.86,3400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":678,"volume":1026,"transactions":9,"vwap":1691},"2025-11-07",30.11,30.318,29.848,0.104,{"date":1695,"open":1611,"high":1611,"low":1696,"close":1696,"change":1697,"percent_change":1373,"volume":1026,"transactions":9,"vwap":1696},"2025-11-06",30.214,-0.304,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":889,"volume":718,"transactions":9,"vwap":1700},"2025-11-05",30.518,0.276,{"date":1703,"open":1491,"high":1498,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":912,"transactions":9,"vwap":1705},"2025-11-04",30.241,30.242,-0.69,-2.23,{"date":1709,"open":1710,"high":1117,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":988,"transactions":9,"vwap":1712},"2025-11-03",30.89,30.791,30.932,0.051,0.17,{"date":1716,"open":1443,"high":1443,"low":1717,"close":1684,"change":1718,"percent_change":1150,"volume":1350,"transactions":9,"vwap":1684},"2025-10-31",30.81,0.281,{"date":1720,"open":1721,"high":1181,"low":1721,"close":1601,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1601},"2025-10-30",30.56,-0.297,-0.96,3800,{"date":1726,"open":1727,"high":1727,"low":1203,"close":1728,"change":1729,"percent_change":126,"volume":1730,"transactions":9,"vwap":1728},"2025-10-29",31.17,30.897,0.123,5800,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1063,"volume":1730,"transactions":9,"vwap":1735},"2025-10-28",30.95,30.7,30.774,0.1,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":711,"volume":1743,"transactions":9,"vwap":1741},"2025-10-27",30.85,30.497,30.674,0.246,8800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1045,"volume":1750,"transactions":9,"vwap":1748},"2025-10-24",31.26,30.321,30.428,0.267,7600,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-23",31,29.96,30.161,0.396,1.33,13100,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":759,"transactions":9,"vwap":1761},"2025-10-22",29.765,-0.285,-0.95,{"date":1765,"open":444,"high":1137,"low":444,"close":1137,"change":1766,"percent_change":806,"volume":1026,"transactions":9,"vwap":1137},"2025-10-21",-0.189,{"date":1768,"open":1769,"high":1174,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":793,"transactions":9,"vwap":1770},"2025-10-20",29.97,30.239,0.391,1.31,{"date":1774,"open":1136,"high":1136,"low":1775,"close":1692,"change":1776,"percent_change":746,"volume":1313,"transactions":9,"vwap":1692},"2025-10-17",29.691,-0.116,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1426,"percent_change":1781,"volume":679,"transactions":9,"vwap":1780},"2025-10-16",30.217,29.964,-0.5,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1093,"volume":767,"transactions":9,"vwap":1786},"2025-10-15",29.16,30.17,30.115,0.249,{"date":1789,"open":1790,"high":1527,"low":1790,"close":1791,"change":1792,"percent_change":982,"volume":786,"transactions":9,"vwap":1791},"2025-10-14",29.709,29.866,-0.108,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1799,"volume":767,"transactions":9,"vwap":1796},"2025-10-13",29.92,29.974,29.61,0.596,2.03,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-10",29.9,29.93,29.378,-0.877,-2.9,3700,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":910,"percent_change":1373,"volume":730,"transactions":9,"vwap":1812},"2025-10-09",31.67,30.235,30.255,{"date":1814,"open":1815,"high":1417,"low":1815,"close":1816,"change":1817,"percent_change":1284,"volume":679,"transactions":9,"vwap":1816},"2025-10-08",30.39,30.561,0.446,{"date":1819,"open":1174,"high":1581,"low":1786,"close":1786,"change":1820,"percent_change":1821,"volume":1321,"transactions":9,"vwap":1786},"2025-10-07",-0.265,-0.87,{"date":1823,"open":1316,"high":1316,"low":1824,"close":1162,"change":1825,"percent_change":1320,"volume":685,"transactions":9,"vwap":1162},"2025-10-06",30.328,0.288,{"date":1827,"open":1753,"high":1753,"low":1828,"close":1828,"change":1188,"percent_change":1189,"volume":897,"transactions":9,"vwap":1828},"2025-10-03",30.091999,{"date":1830,"open":1549,"high":1549,"low":1780,"close":1831,"change":1277,"percent_change":1293,"volume":679,"transactions":9,"vwap":1831},"2025-10-02",30.034,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":442,"percent_change":435,"volume":1100,"transactions":9,"vwap":1834},"2025-10-01",29.944,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":488,"volume":1057,"transactions":9,"vwap":1838},"2025-09-30",29.6,29.784,29.546,0.11,{"date":1842,"open":1153,"high":1153,"low":1843,"close":1843,"change":1844,"percent_change":1093,"volume":173,"transactions":9,"vwap":1843},"2025-09-29",29.674,0.244,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1736,"volume":774,"transactions":9,"vwap":1848},"2025-09-26",29.53,29.43,0.028,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":812,"volume":718,"transactions":9,"vwap":1852},"2025-09-25",29.402,-0.112,{"date":1855,"open":1856,"high":1857,"low":1848,"close":1858,"change":773,"percent_change":1859,"volume":793,"transactions":9,"vwap":1858},"2025-09-24",29.739,29.75,29.514,-0.97,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1100,"transactions":9,"vwap":1862},"2025-09-23",29.804,2.324,8.46,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":111,"percent_change":480,"volume":1869,"transactions":9,"vwap":1868},"2018-10-09",27.5,27.48,5919828,{"date":1871,"open":1872,"high":1867,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2018-10-08",27.47,27.49,0.01,0.04,1366076,{"date":1878,"open":1879,"high":1868,"low":1879,"close":1868,"change":1488,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1868},"2018-10-05",27.46,0.07,3661788,{"date":1883,"open":1879,"high":1872,"low":1884,"close":1879,"change":1885,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1879},"2018-10-04",27.45,0,1504159,{"date":1888,"open":1884,"high":1868,"low":1884,"close":1879,"change":1874,"percent_change":1875,"volume":1889,"transactions":9,"vwap":1879},"2018-10-03",1250540,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1884,"change":1488,"percent_change":1880,"volume":1894,"transactions":9,"vwap":1884},"2018-10-02",27.43,27.475,1379270,{"date":1896,"open":1892,"high":1897,"low":1898,"close":1892,"change":111,"percent_change":480,"volume":1899,"transactions":9,"vwap":1892},"2018-10-01",27.44,27.42,1747308,{"date":1901,"open":1892,"high":1897,"low":1898,"close":1897,"change":1488,"percent_change":1880,"volume":1902,"transactions":9,"vwap":1897},"2018-09-28",2283032,{"date":1904,"open":1892,"high":1892,"low":1905,"close":1898,"change":1885,"percent_change":1885,"volume":1906,"transactions":9,"vwap":1898},"2018-09-27",27.41,1542798,{"date":1908,"open":1892,"high":1892,"low":1905,"close":1898,"change":1885,"percent_change":1885,"volume":1909,"transactions":9,"vwap":1898},"2018-09-26",1734815,{"date":1911,"open":1898,"high":1892,"low":1905,"close":1898,"change":111,"percent_change":480,"volume":1912,"transactions":9,"vwap":1898},"2018-09-25",1180153,{"date":1914,"open":1898,"high":1892,"low":1905,"close":1892,"change":1874,"percent_change":1875,"volume":1915,"transactions":9,"vwap":1892},"2018-09-24",843356,{"date":1917,"open":1884,"high":1884,"low":1905,"close":1898,"change":1885,"percent_change":1885,"volume":1918,"transactions":9,"vwap":1898},"2018-09-21",1353708,{"date":1920,"open":1898,"high":1892,"low":1905,"close":1898,"change":111,"percent_change":480,"volume":1921,"transactions":9,"vwap":1898},"2018-09-20",1208324,{"date":1923,"open":1905,"high":1892,"low":1905,"close":1892,"change":1488,"percent_change":1880,"volume":1924,"transactions":9,"vwap":1892},"2018-09-19",672297,{"date":1926,"open":1898,"high":1892,"low":1927,"close":1905,"change":1885,"percent_change":1885,"volume":1928,"transactions":9,"vwap":1905},"2018-09-18",27.4,845047,{"date":1930,"open":1927,"high":1892,"low":1927,"close":1905,"change":1874,"percent_change":1875,"volume":1931,"transactions":9,"vwap":1905},"2018-09-17",1131972,{"date":1933,"open":1927,"high":1905,"low":1927,"close":1927,"change":1885,"percent_change":1885,"volume":1934,"transactions":9,"vwap":1927},"2018-09-14",789579,{"date":1936,"open":1905,"high":1937,"low":1927,"close":1927,"change":1874,"percent_change":1875,"volume":1938,"transactions":9,"vwap":1927},"2018-09-13",27.425,762881,{"date":1940,"open":1927,"high":1892,"low":1941,"close":1942,"change":1099,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2018-09-12",27.38,27.39,-0.07,1749530,{"date":1946,"open":1892,"high":1897,"low":1927,"close":1905,"change":1099,"percent_change":1943,"volume":1947,"transactions":9,"vwap":1905},"2018-09-11",539142,{"date":1949,"open":1905,"high":1892,"low":1927,"close":1892,"change":1488,"percent_change":1880,"volume":1950,"transactions":9,"vwap":1892},"2018-09-10",777483,{"date":1952,"open":1941,"high":1905,"low":1941,"close":1905,"change":1953,"percent_change":1840,"volume":1954,"transactions":9,"vwap":1905},"2018-09-07",0.03,448800,{"date":1956,"open":1941,"high":1942,"low":1957,"close":1941,"change":1885,"percent_change":1885,"volume":1958,"transactions":9,"vwap":1941},"2018-09-06",27.37,398793,{"date":1960,"open":1941,"high":1927,"low":1957,"close":1941,"change":111,"percent_change":480,"volume":1961,"transactions":9,"vwap":1941},"2018-09-05",626857,{"date":1963,"open":1964,"high":1942,"low":1964,"close":1942,"change":1875,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1942},"2018-09-04",27.35,0.15,945261,{"date":1968,"open":1957,"high":1941,"low":1969,"close":1964,"change":1099,"percent_change":1943,"volume":1970,"transactions":9,"vwap":1964},"2018-08-31",27.34,2714258,{"date":1972,"open":1941,"high":1941,"low":1957,"close":1957,"change":111,"percent_change":480,"volume":1973,"transactions":9,"vwap":1957},"2018-08-30",870574,{"date":1975,"open":1941,"high":1942,"low":1957,"close":1941,"change":1885,"percent_change":1885,"volume":1976,"transactions":9,"vwap":1941},"2018-08-29",713359,{"date":1978,"open":1979,"high":1927,"low":1979,"close":1941,"change":1488,"percent_change":1880,"volume":1980,"transactions":9,"vwap":1941},"2018-08-28",27.36,663092,{"date":1982,"open":1979,"high":1979,"low":1969,"close":1979,"change":1488,"percent_change":1880,"volume":1983,"transactions":9,"vwap":1979},"2018-08-27",1038824,{"date":1985,"open":1957,"high":1957,"low":1986,"close":1969,"change":1885,"percent_change":1885,"volume":1987,"transactions":9,"vwap":1969},"2018-08-24",27.33,908142,{"date":1989,"open":1957,"high":1941,"low":1969,"close":1969,"change":471,"percent_change":1039,"volume":1990,"transactions":9,"vwap":1969},"2018-08-23",1218386,{"date":1992,"open":1979,"high":1942,"low":1993,"close":1957,"change":1885,"percent_change":1885,"volume":1994,"transactions":9,"vwap":1957},"2018-08-22",27.355,1022390,{"date":1996,"open":1957,"high":1997,"low":1964,"close":1957,"change":1874,"percent_change":1875,"volume":1998,"transactions":9,"vwap":1957},"2018-08-21",27.385,1204526,{"date":2000,"open":1979,"high":1957,"low":1964,"close":1979,"change":1885,"percent_change":1885,"volume":2001,"transactions":9,"vwap":1979},"2018-08-20",894105,{"date":2003,"open":2004,"high":1979,"low":2004,"close":1979,"change":1874,"percent_change":1875,"volume":2005,"transactions":9,"vwap":1979},"2018-08-17",27.32,722995,{"date":2007,"open":2008,"high":1979,"low":2008,"close":1964,"change":1507,"percent_change":1044,"volume":2009,"transactions":9,"vwap":1964},"2018-08-16",27.3,1294100,{"date":2011,"open":2008,"high":2012,"low":2013,"close":2013,"change":111,"percent_change":480,"volume":2014,"transactions":9,"vwap":2013},"2018-08-15",27.345,27.27,2519574,{"date":2016,"open":2004,"high":2004,"low":2013,"close":2017,"change":1885,"percent_change":1885,"volume":2018,"transactions":9,"vwap":2017},"2018-08-14",27.28,3264612,{"date":2020,"open":2008,"high":2021,"low":2017,"close":2017,"change":1885,"percent_change":1885,"volume":2022,"transactions":9,"vwap":2017},"2018-08-13",27.325,3767531,{"date":2024,"open":1979,"high":2025,"low":2017,"close":2017,"change":471,"percent_change":1039,"volume":2026,"transactions":9,"vwap":2017},"2018-08-10",27.365,3286206,{"date":2028,"open":1898,"high":1892,"low":2029,"close":2030,"change":2031,"percent_change":982,"volume":2032,"transactions":9,"vwap":2030},"2018-08-09",27.29,27.31,-0.1,5930803,{"date":2034,"open":1905,"high":2035,"low":1942,"close":1905,"change":111,"percent_change":480,"volume":2036,"transactions":9,"vwap":1905},"2018-08-08",27.445,893695,{"date":2038,"open":1898,"high":1892,"low":1942,"close":1898,"change":1099,"percent_change":1943,"volume":2039,"transactions":9,"vwap":1898},"2018-08-07",456743,{"date":2041,"open":1898,"high":1897,"low":1905,"close":1897,"change":1953,"percent_change":1840,"volume":2042,"transactions":9,"vwap":1897},"2018-08-06",449971,{"date":2044,"open":1927,"high":1898,"low":2025,"close":1905,"change":1953,"percent_change":1840,"volume":2045,"transactions":9,"vwap":1905},"2018-08-03",1194854,{"date":2047,"open":1942,"high":1898,"low":1941,"close":1941,"change":111,"percent_change":480,"volume":2048,"transactions":9,"vwap":1941},"2018-08-02",1298413,{"date":2050,"open":1957,"high":1942,"low":1986,"close":1942,"change":1885,"percent_change":1885,"volume":2051,"transactions":9,"vwap":1942},"2018-08-01",1089923,{"date":2053,"open":1964,"high":1942,"low":1969,"close":1942,"change":1875,"percent_change":1965,"volume":2054,"transactions":9,"vwap":1942},"2018-07-31",899869,{"date":2056,"open":1969,"high":1957,"low":1986,"close":1964,"change":1953,"percent_change":1840,"volume":2057,"transactions":9,"vwap":1964},"2018-07-30",942995,{"date":2059,"open":1969,"high":1979,"low":2004,"close":2004,"change":1099,"percent_change":1943,"volume":2060,"transactions":9,"vwap":2004},"2018-07-27",1977776,{"date":2062,"open":1969,"high":1957,"low":1986,"close":1969,"change":1874,"percent_change":1875,"volume":2063,"transactions":9,"vwap":1969},"2018-07-26",823305,{"date":2065,"open":1986,"high":1957,"low":2004,"close":1986,"change":1874,"percent_change":1875,"volume":2066,"transactions":9,"vwap":1986},"2018-07-25",928419,{"date":2068,"open":1986,"high":1957,"low":2004,"close":2004,"change":1885,"percent_change":1885,"volume":2069,"transactions":9,"vwap":2004},"2018-07-24",944238,{"date":2071,"open":1964,"high":1979,"low":2004,"close":2004,"change":471,"percent_change":1039,"volume":2072,"transactions":9,"vwap":2004},"2018-07-23",1081834,{"date":2074,"open":1979,"high":1941,"low":2004,"close":1964,"change":1099,"percent_change":1943,"volume":2075,"transactions":9,"vwap":1964},"2018-07-20",1466864,{"date":2077,"open":1964,"high":1942,"low":1964,"close":1957,"change":1488,"percent_change":1880,"volume":2078,"transactions":9,"vwap":1957},"2018-07-19",1600986,{"date":2080,"open":1979,"high":1941,"low":1969,"close":1964,"change":111,"percent_change":480,"volume":2081,"transactions":9,"vwap":1964},"2018-07-18",935079,{"date":2083,"open":1957,"high":2084,"low":2085,"close":1979,"change":111,"percent_change":480,"volume":2086,"transactions":9,"vwap":1979},"2018-07-17",27.395,27.353,1133250,{"date":2088,"open":1957,"high":1898,"low":1969,"close":1957,"change":1488,"percent_change":1880,"volume":2089,"transactions":9,"vwap":1957},"2018-07-16",876501,{"date":2091,"open":1964,"high":1941,"low":1969,"close":1964,"change":1874,"percent_change":1875,"volume":2092,"transactions":9,"vwap":1964},"2018-07-13",570038,{"date":2094,"open":1964,"high":1927,"low":1986,"close":1969,"change":111,"percent_change":480,"volume":2095,"transactions":9,"vwap":1969},"2018-07-12",1494893,{"date":2097,"open":1969,"high":1979,"low":2004,"close":1964,"change":1885,"percent_change":1885,"volume":2098,"transactions":9,"vwap":1964},"2018-07-11",1383213,{"date":2100,"open":1986,"high":1979,"low":1986,"close":1964,"change":111,"percent_change":480,"volume":2101,"transactions":9,"vwap":1964},"2018-07-10",1843453,{"date":2103,"open":1986,"high":1941,"low":2004,"close":1979,"change":1953,"percent_change":1840,"volume":2104,"transactions":9,"vwap":1979},"2018-07-09",2690219,{"date":2106,"open":1969,"high":1957,"low":2107,"close":1986,"change":2108,"percent_change":631,"volume":2109,"transactions":9,"vwap":1986},"2018-07-06",27.305,-0.05,1313490,{"date":2111,"open":1979,"high":1941,"low":2112,"close":1941,"change":106,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1941},"2018-07-05",27.26,0.22,2932336,{"date":2116,"open":1986,"high":1957,"low":2008,"close":2004,"change":1099,"percent_change":1943,"volume":2117,"transactions":9,"vwap":2004},"2018-07-03",2586896,{"date":2119,"open":2030,"high":2120,"low":2029,"close":1969,"change":1488,"percent_change":1880,"volume":2121,"transactions":9,"vwap":1969},"2018-07-02",27.375,2806248,{"date":2123,"open":2030,"high":1969,"low":2029,"close":2004,"change":1099,"percent_change":1943,"volume":2124,"transactions":9,"vwap":2004},"2018-06-29",2002342,{"date":2126,"open":2008,"high":1964,"low":175,"close":1969,"change":1493,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1969},"2018-06-28",-0.94,3813434,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":471,"percent_change":1039,"volume":2134,"transactions":9,"vwap":2133},"2018-06-27",27.63,27.65,27.6,1886290,{"date":2136,"open":2131,"high":2132,"low":2137,"close":2131,"change":1885,"percent_change":1885,"volume":2138,"transactions":9,"vwap":2131},"2018-06-26",27.62,1458375,{"date":2140,"open":2137,"high":2141,"low":2133,"close":2131,"change":111,"percent_change":480,"volume":2142,"transactions":9,"vwap":2131},"2018-06-25",27.68,1181805,{"date":2144,"open":2137,"high":2145,"low":2137,"close":2146,"change":1874,"percent_change":1875,"volume":2147,"transactions":9,"vwap":2146},"2018-06-22",27.655,27.64,1616465,{"date":2149,"open":2137,"high":2150,"low":2151,"close":2131,"change":111,"percent_change":480,"volume":2152,"transactions":9,"vwap":2131},"2018-06-21",27.67,27.61,1980527,{"date":2154,"open":2151,"high":2132,"low":2155,"close":2146,"change":2156,"percent_change":346,"volume":2157,"transactions":9,"vwap":2146},"2018-06-20",27.59,0.05,1512190,{"date":2159,"open":2132,"high":2141,"low":2155,"close":2155,"change":520,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2155},"2018-06-19",-0.33,2347603,{"date":2163,"open":2132,"high":2141,"low":2151,"close":2141,"change":1874,"percent_change":1875,"volume":2164,"transactions":9,"vwap":2141},"2018-06-18",1447541,{"date":2166,"open":2131,"high":2141,"low":2137,"close":2150,"change":2156,"percent_change":346,"volume":2167,"transactions":9,"vwap":2150},"2018-06-15",2402428,{"date":2169,"open":2131,"high":2141,"low":2133,"close":2137,"change":1099,"percent_change":1943,"volume":2170,"transactions":9,"vwap":2137},"2018-06-14",2278183,{"date":2172,"open":2146,"high":2146,"low":2173,"close":2146,"change":1875,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2146},"2018-06-13",27.57,0.14,2125474,{"date":2177,"open":2133,"high":2146,"low":2133,"close":2133,"change":1874,"percent_change":1875,"volume":2178,"transactions":9,"vwap":2133},"2018-06-12",1921966,{"date":2180,"open":2151,"high":2137,"low":2181,"close":2155,"change":1885,"percent_change":1885,"volume":2182,"transactions":9,"vwap":2155},"2018-06-11",27.565,1115871,{"date":2184,"open":2133,"high":2132,"low":2185,"close":2155,"change":111,"percent_change":480,"volume":2186,"transactions":9,"vwap":2155},"2018-06-08",27.58,1230116,{"date":2188,"open":2133,"high":2131,"low":2173,"close":2133,"change":111,"percent_change":480,"volume":2189,"transactions":9,"vwap":2133},"2018-06-07",1963736,{"date":2191,"open":2137,"high":2132,"low":2185,"close":2151,"change":471,"percent_change":1039,"volume":2192,"transactions":9,"vwap":2151},"2018-06-06",1374742,{"date":2194,"open":2137,"high":2132,"low":2155,"close":2146,"change":1875,"percent_change":2174,"volume":2195,"transactions":9,"vwap":2146},"2018-06-05",2828141,{"date":2197,"open":2132,"high":2141,"low":2198,"close":2133,"change":1943,"percent_change":819,"volume":2199,"transactions":9,"vwap":2133},"2018-06-04",27.55,3749325,{"date":2201,"open":2155,"high":2150,"low":2198,"close":2150,"change":1736,"percent_change":833,"volume":2202,"transactions":9,"vwap":2150},"2018-06-01",1509210,{"date":2204,"open":2137,"high":2137,"low":2205,"close":2173,"change":2031,"percent_change":982,"volume":2206,"transactions":9,"vwap":2173},"2018-05-31",27.54,1916971,{"date":2208,"open":2209,"high":2150,"low":1867,"close":2150,"change":442,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2150},"2018-05-30",27.52,0.58,3021618,{"date":2213,"open":1873,"high":2214,"low":1884,"close":2215,"change":1874,"percent_change":1875,"volume":2216,"transactions":9,"vwap":2215},"2018-05-29",27.69,27.51,2651281,{"date":2218,"open":1867,"high":2209,"low":1873,"close":1867,"change":111,"percent_change":480,"volume":2219,"transactions":9,"vwap":1867},"2018-05-25",1791357,{"date":2221,"open":2209,"high":2209,"low":2222,"close":2215,"change":1099,"percent_change":1943,"volume":2223,"transactions":9,"vwap":2215},"2018-05-24",27.485,1933434,{"date":2225,"open":1868,"high":2226,"low":1868,"close":2226,"change":106,"percent_change":2113,"volume":2227,"transactions":9,"vwap":2226},"2018-05-23",27.53,2435650,{"date":2229,"open":1868,"high":2230,"low":1879,"close":1872,"change":1885,"percent_change":1885,"volume":2231,"transactions":9,"vwap":1872},"2018-05-22",27.535,4578276,{"date":2233,"open":1867,"high":2215,"low":1884,"close":1872,"change":480,"percent_change":554,"volume":2234,"transactions":9,"vwap":1872},"2018-05-21",5308433,{"date":2236,"open":2209,"high":2209,"low":2215,"close":2215,"change":1099,"percent_change":1943,"volume":2237,"transactions":9,"vwap":2215},"2018-05-18",3850483,{"date":2239,"open":2215,"high":2226,"low":2215,"close":2226,"change":1874,"percent_change":1875,"volume":2240,"transactions":9,"vwap":2226},"2018-05-17",2120349,{"date":2242,"open":1867,"high":2226,"low":1867,"close":2209,"change":1488,"percent_change":1880,"volume":2243,"transactions":9,"vwap":2209},"2018-05-16",2121697,{"date":2245,"open":2209,"high":2226,"low":1867,"close":1867,"change":471,"percent_change":1039,"volume":2246,"transactions":9,"vwap":1867},"2018-05-15",4713963,{"date":2248,"open":1867,"high":2226,"low":1879,"close":2226,"change":1875,"percent_change":1965,"volume":2249,"transactions":9,"vwap":2226},"2018-05-14",2376021,{"date":2251,"open":2215,"high":2209,"low":1873,"close":1873,"change":1099,"percent_change":1943,"volume":2252,"transactions":9,"vwap":1873},"2018-05-11",4196039,{"date":179,"open":2209,"high":2205,"low":1867,"close":2215,"change":111,"percent_change":480,"volume":2254,"transactions":9,"vwap":2215},5360187]