[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMX":3,"homepage-market-summary":28,"stock-historical-TEMX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Touchstone Sands Capital Emerging Markets ex-China Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8296,0.32185,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},38.795,39,39.1661,-0.3711,-0.95,390.2502,40.16,28.325,397.4299716,88.5,405,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.841,331,120757.4929,56.17,"2025-04-24",[182,185,194,202,210,217,227,238,246,255,262,271,279,286,293,299,306,312,319,328,335,342,350,357,364,371,377,384,393,399,405,411,418,426,432,439,446,452,459,467,474,481,487,494,501,508,514,521,528,536,543,550,557,564,572,579,585,591,597,604,611,617,623,630,637,643,651,659,666,671,677,682,689,694,699,704,709,715,721,727,733,740,747,754,761,766,771,776,781,786,793,799,805,810,815,820,826,831,838,844,850,855,860,864,869,874,879,883,887,896,901,907,912,917,922,929,935,940,945,950,954,959,964,968,974,979,985,992,998,1004,1009,1015,1019,1025,1032,1036,1042,1049,1054,1062,1067,1074,1080,1084,1089,1095,1099,1104,1110,1118,1124,1133,1141,1148,1152,1159,1163,1167,1173,1180,1185,1191,1196,1202,1207,1214,1218,1222,1227,1233,1238,1243,1248,1252,1257,1263,1267,1272,1276,1283,1289,1293,1300,1304,1308,1313,1318,1323,1327,1331,1336,1340,1345,1350,1354,1359,1364,1368,1373,1378,1385,1390,1395,1402,1407,1410,1414,1420,1425,1430,1434,1438,1442,1447,1452,1457,1464,1468,1472,1478,1481,1488,1492,1496,1501,1505,1510,1514,1517,1522,1529,1535,1541,1545,1550,1555,1560,1565,1569,1574,1579,1583,1588,1594,1597,1601,1606,1611,1616,1620,1625,1629,1634,1637,1641,1645,1650,1654,1659,1663,1667,1671,1674,1677,1679,1684,1688,1692,1696,1701,1704,1708,1712,1716,1721,1726,1731,1736,1740,1744,1748,1753,1757,1762,1766,1770,1774,1778,1782,1786,1790,1794,1797,1801,1806,1810,1814,1819,1824,1829,1833,1838,1843,1847,1852,1858,1863,1871,1875,1879,1885,1889,1893,1897,1902,1906,1911,1914,1919,1924,1927,1931,1935,1939,1944,1949,1953,1958,1962,1967,1971,1975,1979,1982,1986,1990,1995,1998,2002,2007,2012,2018,2022,2027,2032,2037,2042,2046,2052,2057,2061,2064,2069,2073,2077,2080,2084,2087,2091,2095,2099,2103,2108,2112,2116],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},22,38.9943,{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",39.2,39.26,1.0295,2.7,882.2502,27,39.2097,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",38.1366,0.5772,1.54,18.2502,13,38.0195,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",37.5594,0.1277,0.34,10.2502,10,37.435,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":65,"volume":214,"transactions":215,"vwap":216},"2026-09-30",37.4317,-0.4885,14.2502,14,37.4693,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",37.74,37.9202,37.67,0.3122,0.83,560.2502,23,37.7198,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",37.6,37.64,37.56,37.608,-0.7575,-1.97,334.2502,16,37.6165,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",38.3655,0.5668,1.5,114.2502,12,38.3451,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",38.17,37.7987,-0.4165,-1.09,110.2502,11,38.1423,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":253,"vwap":261},"2026-09-23",38.2152,-0.6276,-1.62,13.2502,38.4383,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",38.78,38.8428,0.2732,0.71,1021.2502,15,38.7786,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":200,"vwap":278},"2026-09-21",38.03,38.5696,1.2107,3.24,320.2502,38.0584,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":253,"vwap":285},"2026-09-18",37.3589,0.15,0.4,19.2502,37.0522,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":236,"vwap":292},"2026-09-17",37.2089,0.6725,1.84,76.2502,37.2147,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":207,"transactions":208,"vwap":298},"2026-09-16",36.5364,0.0636,0.17,36.715,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":244,"vwap":305},"2026-09-15",36.4728,-0.2269,-0.62,67.2502,36.2821,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":207,"transactions":208,"vwap":311},"2026-09-14",36.6997,-1.1778,-3.11,36.636,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":223,"volume":316,"transactions":317,"vwap":318},"2026-09-11",37.8775,0.3103,195.2502,32,37.952,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":244,"vwap":327},"2026-09-10",37.63,37.66,37.5672,-0.7762,-2.02,610.2502,37.6438,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":253,"vwap":334},"2026-09-09",38.3434,-0.3073,-0.8,11.2502,38.3954,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":244,"vwap":341},"2026-09-08",38.6507,0.5263,1.38,17.2502,38.8002,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":215,"vwap":349},"2026-09-04",37.99,38.1244,0.612,1.63,812.2502,37.9888,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":200,"vwap":356},"2026-09-03",37.5124,0.1774,0.48,12.9098,37.3242,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":200,"vwap":363},"2026-09-02",37.335,0.2469,0.67,16.91,37.197,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":208,"vwap":370},"2026-09-01",37.0881,-0.0423,-0.11,10.9098,37.1901,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":369,"transactions":208,"vwap":376},"2026-08-31",37.1304,-0.1493,-0.4,37.2032,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":253,"vwap":383},"2026-08-28",37.2797,-0.3141,-0.84,11.9098,37.4588,{"date":385,"open":386,"high":221,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":183,"vwap":392},"2026-08-27",37.58,37.5799,37.5938,0.2335,0.62,1671.9098,37.6146,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":369,"transactions":208,"vwap":398},"2026-08-26",37.3603,-0.0732,-0.2,37.4755,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":369,"transactions":208,"vwap":404},"2026-08-25",37.4335,0.8458,2.31,37.1888,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":382,"transactions":253,"vwap":410},"2026-08-24",36.5877,-0.6089,-1.64,36.5561,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":266,"percent_change":415,"volume":416,"transactions":215,"vwap":417},"2026-08-21",37.36,37.1966,0.74,680.0748,37.3575,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":253,"vwap":425},"2026-08-20",36.53,36.9234,0.4121,1.13,210.9098,36.5439,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":369,"transactions":208,"vwap":431},"2026-08-19",36.5113,0.2397,0.66,36.4591,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":244,"vwap":438},"2026-08-18",36.2716,-1.222,-3.26,37.3957,36.406,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":208,"vwap":445},"2026-08-17",37.4936,0.1543,0.41,10.3957,37.6039,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":444,"transactions":208,"vwap":451},"2026-08-14",37.3393,-0.0121,-0.03,37.5125,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":253,"vwap":458},"2026-08-13",37.3514,0.4586,1.24,40.3957,37.3982,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":200,"vwap":466},"2026-08-12",36.57,36.8928,0.6839,1.89,616.3957,36.6525,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":215,"vwap":473},"2026-08-11",36.2089,0.5967,1.68,46.3957,36.2709,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":269,"vwap":480},"2026-08-10",35.6122,-0.1544,-0.43,83.3957,35.5113,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":444,"transactions":208,"vwap":486},"2026-08-07",35.7666,0.0795,0.22,35.8115,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":215,"vwap":493},"2026-08-06",35.6871,-0.6759,-1.86,56.3395,35.7067,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":253,"vwap":500},"2026-08-05",36.363,-0.1511,-0.41,15.3676,36.3939,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":253,"vwap":507},"2026-08-04",36.5141,0.954,2.68,38,36.3436,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":430,"volume":225,"transactions":512,"vwap":513},"2026-08-03",35.5601,0.2336,8,35.2686,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":512,"transactions":519,"vwap":520},"2026-07-31",35.3265,0.4502,1.29,7,35.4254,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":208,"vwap":527},"2026-07-30",34.8763,1.5159,4.54,25,34.4467,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":244,"vwap":535},"2026-07-29",34.05,33.3604,-0.999,-2.91,252,33.9868,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":208,"vwap":542},"2026-07-28",34.3594,-0.6324,-1.81,46.029,34.278,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":354,"volume":547,"transactions":548,"vwap":549},"2026-07-27",34.9918,0.1662,86,9,34.8742,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":548,"vwap":556},"2026-07-24",34.8256,-0.817,-2.29,18.076,35.1311,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":65,"volume":562,"transactions":253,"vwap":563},"2026-07-23",35.8,35.6426,-0.4663,117,35.8014,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":548,"vwap":571},"2026-07-22",36.1,36.1089,-0.3118,-0.86,109,36.1026,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":548,"vwap":578},"2026-07-21",36.4207,1.0692,3.02,53,36.3892,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":512,"transactions":519,"vwap":584},"2026-07-20",35.3515,-0.0284,-0.08,35.5295,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":52,"volume":589,"transactions":548,"vwap":590},"2026-07-17",35.3799,-0.2362,108.028,35.3538,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":512,"transactions":519,"vwap":596},"2026-07-16",35.6161,-0.915,-2.5,35.8896,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":253,"vwap":603},"2026-07-15",36.5311,-0.198,-0.54,23.9,36.4067,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":244,"vwap":610},"2026-07-14",36.7291,0.609,1.69,58,36.6974,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":609,"transactions":208,"vwap":616},"2026-07-13",36.1201,-1.5849,-4.2,36.4684,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":354,"volume":622,"transactions":9,"vwap":620},"2026-07-10",37.11,37.705,0.179,700,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-09",37.395,37.526,0.323,0.87,200,{"date":631,"open":632,"high":633,"low":461,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",36.87,37.203,-0.285,-0.76,2100,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-07",37.488,-0.742,-1.94,100,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-06",37.89,38.5,38.23,0.586,1.56,1800,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",38.14,37.51,37.644,-0.312,-0.82,1200,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":650,"transactions":9,"vwap":663},"2026-07-01",37.85,38.36,37.956,-0.554,-1.44,{"date":667,"open":506,"high":668,"low":506,"close":668,"change":669,"percent_change":670,"volume":658,"transactions":9,"vwap":668},"2026-06-30",38.51,0.512,1.35,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":642,"transactions":9,"vwap":674},"2026-06-29",37.8,37.998,-0.512,-1.33,{"date":678,"open":679,"high":668,"low":679,"close":668,"change":680,"percent_change":681,"volume":622,"transactions":9,"vwap":668},"2026-06-26",38.13,-0.072,-0.19,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-25",38.6,38.582,0.501,1.32,300,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":642,"transactions":9,"vwap":691},"2026-06-24",38.081001,0.257,0.68,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":642,"transactions":9,"vwap":696},"2026-06-23",37.824,-2.258,-5.63,{"date":700,"open":23,"high":23,"low":701,"close":701,"change":702,"percent_change":703,"volume":629,"transactions":9,"vwap":701},"2026-06-22",40.082001,0.677,1.72,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":642,"transactions":9,"vwap":706},"2026-06-18",39.405,1.436,3.78,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":688,"transactions":9,"vwap":712},"2026-06-17",38.69,37.969,0.242,0.64,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":629,"transactions":9,"vwap":718},"2026-06-16",38.24,37.727,-0.409,-1.07,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-15",38.136,1.402,3.82,0,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":629,"transactions":9,"vwap":730},"2026-06-12",36.665,36.734,0.189,0.52,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":688,"transactions":9,"vwap":736},"2026-06-11",35.52,36.545,35.48,1.78,5.12,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-10",35.44,34.765,-0.804,-2.26,1300,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-09",36.42,35.569,0.006,0.02,500,{"date":755,"open":756,"high":756,"low":735,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-08",35.75,35.563,0.814,2.34,600,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":642,"transactions":9,"vwap":763},"2026-06-05",34.749,-2.783,-7.42,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":642,"transactions":9,"vwap":768},"2026-06-04",37.532,-0.336,-0.89,{"date":772,"open":248,"high":248,"low":773,"close":773,"change":774,"percent_change":775,"volume":629,"transactions":9,"vwap":773},"2026-06-03",37.868,-0.382,-1,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":642,"transactions":9,"vwap":778},"2026-06-02",38.25,-0.066,-0.17,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":642,"transactions":9,"vwap":783},"2026-06-01",38.316,0.979,2.62,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-29",37.2,37.337,-0.103,-0.28,6800,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":688,"transactions":9,"vwap":796},"2026-05-28",37.42,37.44,0.117,0.31,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":174,"transactions":9,"vwap":802},"2026-05-27",37.21,37.323,0.311,0.84,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":726,"transactions":9,"vwap":807},"2026-05-26",37.012001,1.453,4.09,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":642,"transactions":9,"vwap":812},"2026-05-22",35.559,-0.314,-0.88,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":642,"transactions":9,"vwap":817},"2026-05-21",35.873,0.711,2.02,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":688,"transactions":9,"vwap":823},"2026-05-20",34.9,35.162,0.833,2.43,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":135,"volume":688,"transactions":9,"vwap":829},"2026-05-19",33.89,34.329,-0.525,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":368,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-18",35.029999,34.76,34.854,-0.31,1100,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":688,"transactions":9,"vwap":841},"2026-05-15",34.78,34.964,-1.204,-3.33,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":456,"volume":837,"transactions":9,"vwap":847},"2026-05-14",36.165,36.168,36.13,0.442,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":642,"transactions":9,"vwap":852},"2026-05-13",35.726,0.666,1.9,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":642,"transactions":9,"vwap":857},"2026-05-12",35.060001,-1.505,-4.12,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":375,"volume":642,"transactions":9,"vwap":862},"2026-05-11",36.565,-0.147,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":642,"transactions":9,"vwap":866},"2026-05-08",36.712,0.722,2.01,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":642,"transactions":9,"vwap":871},"2026-05-07",35.99,-0.487,-1.34,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":726,"transactions":9,"vwap":876},"2026-05-06",36.477,1.253,3.56,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":759,"volume":642,"transactions":9,"vwap":881},"2026-05-05",35.224,0.804,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":206,"volume":642,"transactions":9,"vwap":885},"2026-05-04",34.42,0.115,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-01",33.7,34.55,33.68,34.305,0.24,0.7,2200,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":726,"transactions":9,"vwap":898},"2026-04-30",34.064999,0.689,2.06,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":629,"transactions":9,"vwap":904},"2026-04-29",33.42,33.376,-0.126,-0.38,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":726,"transactions":9,"vwap":909},"2026-04-28",33.502,-0.511,-1.5,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":267,"volume":688,"transactions":9,"vwap":915},"2026-04-27",34.029999,34.013,0.239,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":642,"transactions":9,"vwap":919},"2026-04-24",33.774,0.702,2.12,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-23",33.41,33.071999,-0.564,-1.68,900,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":642,"transactions":9,"vwap":932},"2026-04-22",33.61,33.636,0.536,1.62,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":642,"transactions":9,"vwap":937},"2026-04-21",33.099998,-0.362,-1.08,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":498,"volume":760,"transactions":9,"vwap":943},"2026-04-20",33.43,33.462,-0.137,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":629,"transactions":9,"vwap":947},"2026-04-17",33.599,0.494,1.49,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":206,"volume":642,"transactions":9,"vwap":952},"2026-04-16",33.105,0.113,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":642,"transactions":9,"vwap":956},"2026-04-15",32.992,0.128,0.39,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":642,"transactions":9,"vwap":961},"2026-04-14",32.864,0.601,1.86,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":173,"volume":629,"transactions":9,"vwap":966},"2026-04-13",32.263,0.318,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":390,"volume":928,"transactions":9,"vwap":972},"2026-04-10",31.86,32.0099983,31.945,0.196,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":125,"volume":642,"transactions":9,"vwap":977},"2026-04-09",31.63,31.749,-0.185,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":174,"transactions":9,"vwap":982},"2026-04-08",32.27,31.934,1.793,5.95,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":283,"volume":991,"transactions":9,"vwap":989},"2026-04-07",29.91,30.54,30.141,0.12,800,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":174,"transactions":9,"vwap":995},"2026-04-06",29.43,30.021,0.571,1.94,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":928,"transactions":9,"vwap":1001},"2026-04-02",28.84,29.45,-0.521,-1.74,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":642,"transactions":9,"vwap":1006},"2026-04-01",29.971,0.369,1.25,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":642,"transactions":9,"vwap":1012},"2026-03-31",28.74,29.602,1.277,4.51,{"date":1016,"open":1017,"high":1017,"low":24,"close":24,"change":1018,"percent_change":409,"volume":174,"transactions":9,"vwap":24},"2026-03-30",28.61,-0.473,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":688,"transactions":9,"vwap":1022},"2026-03-27",28.94,28.798,-0.429,-1.47,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-26",29.32,29.227,-1.003,-3.32,400,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":354,"percent_change":1035,"volume":642,"transactions":9,"vwap":1034},"2026-03-25",30.23,1.61,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":688,"transactions":9,"vwap":1039},"2026-03-24",29.66,29.75,-0.545,-1.8,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":760,"transactions":9,"vwap":1045},"2026-03-23",30.2,30.295,30.08,0.936,3.19,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":642,"transactions":9,"vwap":1051},"2026-03-20",29.359,-1.471,-4.77,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-19",30.01,30.98,30.83,0.432,1.42,1400,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":234,"volume":760,"transactions":9,"vwap":1065},"2026-03-18",30.79,30.398,-0.611,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":991,"transactions":9,"vwap":1071},"2026-03-17",30.48,31.069,31.0090008,0.415,1.36,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":642,"transactions":9,"vwap":1077},"2026-03-16",30.535,30.594,1.025,3.47,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":368,"volume":642,"transactions":9,"vwap":1082},"2026-03-13",29.569,-0.032,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":642,"transactions":9,"vwap":1086},"2026-03-12",29.601,-1.097,-3.57,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":629,"transactions":9,"vwap":1092},"2026-03-11",30.78,30.698,0.055,0.18,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":71,"percent_change":1098,"volume":642,"transactions":9,"vwap":1097},"2026-03-10",30.643,0.23,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":642,"transactions":9,"vwap":1101},"2026-03-09",30.573,0.333,1.1,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":745,"volume":622,"transactions":9,"vwap":1108},"2026-03-06",30.67,30.77,30.24,-0.698,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":814,"volume":1117,"transactions":9,"vwap":1115},"2026-03-05",30.72,31,29.9,30.938,-0.276,2000,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":658,"transactions":9,"vwap":1121},"2026-03-04",30.74,31.214,0.433,1.41,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-03",31.08,31.31,30.63,30.781,-1.811,-5.56,3000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-03-02",32.43,32.592,32.25,-0.51,-1.54,1700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":282,"volume":753,"transactions":9,"vwap":1146},"2026-02-27",32.81,33.15,32.79,33.102,0.049,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":161,"percent_change":1151,"volume":642,"transactions":9,"vwap":1150},"2026-02-26",33.053001,-0.75,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":629,"transactions":9,"vwap":1155},"2026-02-25",33.27,33.303,33.26,0.064,0.19,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":997,"volume":642,"transactions":9,"vwap":1161},"2026-02-24",33.239,0.633,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1138,"percent_change":1139,"volume":1031,"transactions":9,"vwap":1166},"2026-02-23",32.68,32.606,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":760,"transactions":9,"vwap":1170},"2026-02-20",32.42,33.116,0.641,1.97,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":601,"volume":1179,"transactions":9,"vwap":1177},"2026-02-19",32.54,32.32,32.475,-0.177,4600,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":642,"transactions":9,"vwap":1182},"2026-02-18",32.652,0.348,1.08,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1140,"transactions":9,"vwap":1188},"2026-02-17",32.4,32.304,-0.15,-0.46,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":282,"percent_change":1195,"volume":1031,"transactions":9,"vwap":1194},"2026-02-13",32.31,32.454,0.46,{"date":1197,"open":1198,"high":1198,"low":1188,"close":1188,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1188},"2026-02-12",32.41,-0.229,-0.7,2300,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":642,"transactions":9,"vwap":1204},"2026-02-11",32.533,0.307,0.95,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":622,"transactions":9,"vwap":1211},"2026-02-10",32.21,32.34,32.226,0.14,0.44,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1102,"percent_change":1217,"volume":642,"transactions":9,"vwap":1216},"2026-02-09",32.085999,1.05,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":403,"volume":726,"transactions":9,"vwap":1220},"2026-02-06",31.753,0.717,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":657,"volume":629,"transactions":9,"vwap":1225},"2026-02-05",31.22,31.035999,-0.257,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":688,"transactions":9,"vwap":1230},"2026-02-04",31.37,31.293,-0.451,-1.42,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":642,"transactions":9,"vwap":1235},"2026-02-03",31.744,-0.002,-0.01,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":642,"transactions":9,"vwap":1240},"2026-02-02",31.746,0.292,0.93,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":642,"transactions":9,"vwap":1245},"2026-01-30",31.454,-0.358,-1.13,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1246,"percent_change":1251,"volume":642,"transactions":9,"vwap":1250},"2026-01-29",31.812,-1.11,{"date":1253,"open":1209,"high":1209,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":688,"transactions":9,"vwap":1254},"2026-01-28",32.17,0.114,0.36,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":688,"transactions":9,"vwap":1260},"2026-01-27",31.965,32.056,0.638,2.03,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1212,"volume":642,"transactions":9,"vwap":1265},"2026-01-26",31.418,0.043,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":642,"transactions":9,"vwap":1269},"2026-01-23",31.375,0.104,0.33,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":110,"volume":642,"transactions":9,"vwap":1274},"2026-01-22",31.271,0.319,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":347,"volume":1061,"transactions":9,"vwap":1281},"2026-01-21",30.95,31.21,30.89,30.952,0.497,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":629,"transactions":9,"vwap":1286},"2026-01-20",30.56,30.455,-0.568,-1.83,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":36,"volume":642,"transactions":9,"vwap":1291},"2026-01-16",31.023001,-0.069,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":746,"transactions":9,"vwap":1297},"2026-01-15",31.27,31.585,31.091999,0.371,1.21,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":726,"volume":726,"transactions":9,"vwap":1302},"2026-01-14",30.721,0.001,{"date":1305,"open":1112,"high":1112,"low":1112,"close":1112,"change":1306,"percent_change":1307,"volume":726,"transactions":9,"vwap":1112},"2026-01-13",-0.353,-1.14,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":642,"transactions":9,"vwap":1310},"2026-01-12",31.073,0.079,0.25,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":642,"transactions":9,"vwap":1315},"2026-01-09",30.994,-0.018,-0.06,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":726,"transactions":9,"vwap":1320},"2026-01-08",31.011999,-0.157,-0.5,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":125,"volume":642,"transactions":9,"vwap":1325},"2026-01-07",31.169,-0.183,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":687,"volume":642,"transactions":9,"vwap":1329},"2026-01-06",31.352,0.408,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":642,"transactions":9,"vwap":1333},"2026-01-05",30.944,0.602,1.98,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":702,"percent_change":1339,"volume":642,"transactions":9,"vwap":1338},"2026-01-02",30.342,2.28,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":642,"transactions":9,"vwap":1342},"2025-12-31",29.665,-0.014,-0.05,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":642,"transactions":9,"vwap":1347},"2025-12-30",29.679,-0.195,-0.65,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1158,"volume":642,"transactions":9,"vwap":1352},"2025-12-29",29.874,0.058,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":726,"transactions":9,"vwap":1356},"2025-12-26",29.816,0.3,1.02,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":752,"volume":1363,"transactions":9,"vwap":1361},"2025-12-24",29.516,0.007,2,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":714,"volume":642,"transactions":9,"vwap":1366},"2025-12-23",29.509,0.187,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":642,"transactions":9,"vwap":1370},"2025-12-22",29.322,0.142,0.49,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":726,"transactions":9,"vwap":1375},"2025-12-19",29.18,-0.04,-0.14,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":650,"transactions":9,"vwap":1382},"2025-12-18",28.99,29.33,29.22,0.657,2.3,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":726,"transactions":9,"vwap":1387},"2025-12-17",28.563,-0.281,-0.97,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":726,"transactions":9,"vwap":1392},"2025-12-16",28.844,-0.385,-1.32,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1189,"volume":1401,"transactions":9,"vwap":1399},"2025-12-15",29.3,30,29.229,-0.045,1900,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":726,"transactions":9,"vwap":1404},"2025-12-12",29.274,-0.367,-1.24,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":680,"percent_change":156,"volume":726,"transactions":9,"vwap":1409},"2025-12-11",29.641,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":361,"volume":642,"transactions":9,"vwap":1412},"2025-12-10",29.713,0.199,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1140,"transactions":9,"vwap":1417},"2025-12-09",29.5,29.514,0.039,0.13,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":642,"transactions":9,"vwap":1422},"2025-12-08",29.475,0.004,0.01,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":642,"transactions":9,"vwap":1427},"2025-12-05",29.471,0.013,0.04,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1189,"volume":726,"transactions":9,"vwap":1432},"2025-12-04",29.458,-0.043,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1317,"volume":642,"transactions":9,"vwap":1436},"2025-12-03",29.501,-0.017,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":267,"volume":642,"transactions":9,"vwap":1440},"2025-12-02",29.518,0.208,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":726,"transactions":9,"vwap":1444},"2025-12-01",29.31,-0.211,-0.71,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":642,"transactions":9,"vwap":1449},"2025-11-28",29.521,0.127,0.43,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":726,"transactions":9,"vwap":1454},"2025-11-26",29.394,0.124,0.42,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1061,"transactions":9,"vwap":1461},"2025-11-25",28.69,29.29,29.27,0.412,1.43,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1358,"volume":726,"transactions":9,"vwap":1466},"2025-11-24",28.858,0.29,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":156,"volume":726,"transactions":9,"vwap":1470},"2025-11-21",28.568,-0.07,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":642,"transactions":9,"vwap":1475},"2025-11-20",29.02,28.638,-0.565,-1.93,{"date":1479,"open":1375,"high":1480,"low":1375,"close":1480,"change":953,"percent_change":958,"volume":629,"transactions":9,"vwap":1480},"2025-11-19",29.203,{"date":1482,"open":1474,"high":1483,"low":1474,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-18",29.175,29.09,-0.179,-0.61,2400,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1237,"volume":642,"transactions":9,"vwap":1490},"2025-11-17",29.269,-0.003,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1312,"volume":642,"transactions":9,"vwap":1494},"2025-11-14",29.272,0.074,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":642,"transactions":9,"vwap":1498},"2025-11-13",29.198,-0.467,-1.57,{"date":1502,"open":1342,"high":1342,"low":1342,"close":1342,"change":1503,"percent_change":1504,"volume":1140,"transactions":9,"vwap":1342},"2025-11-12",-0.081,-0.27,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":642,"transactions":9,"vwap":1507},"2025-11-11",29.746,-0.166,-0.55,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1035,"volume":726,"transactions":9,"vwap":1512},"2025-11-10",29.912,0.473,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1189,"percent_change":1138,"volume":642,"transactions":9,"vwap":1516},"2025-11-07",29.439,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":642,"transactions":9,"vwap":1519},"2025-11-06",29.589,-0.711,-2.35,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":804,"volume":1528,"transactions":9,"vwap":1526},"2025-11-05",30.11,30.44,30.3,0.251,2500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":629,"transactions":9,"vwap":1532},"2025-11-04",30.122,30.049,-0.446,-1.46,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":629,"transactions":9,"vwap":1538},"2025-11-03",30.52,30.495,0.269,0.89,{"date":1542,"open":1044,"high":1543,"low":1044,"close":1543,"change":450,"percent_change":1544,"volume":688,"transactions":9,"vwap":1543},"2025-10-31",30.226,-0.1,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":642,"transactions":9,"vwap":1547},"2025-10-30",30.256,-0.204,-0.67,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1467,"volume":760,"transactions":9,"vwap":1553},"2025-10-29",30.4,30.46,0.088,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":680,"percent_change":156,"volume":991,"transactions":9,"vwap":1558},"2025-10-28",30.32,30.372,30.27,{"date":1561,"open":1562,"high":1537,"low":1562,"close":1563,"change":1564,"percent_change":649,"volume":658,"transactions":9,"vwap":1563},"2025-10-27",30.18,30.444,0.467,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":283,"volume":642,"transactions":9,"vwap":1567},"2025-10-24",29.977,0.119,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":726,"transactions":9,"vwap":1571},"2025-10-23",29.858,0.11,0.37,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":642,"transactions":9,"vwap":1576},"2025-10-22",29.748,-0.124,-0.42,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":601,"volume":642,"transactions":9,"vwap":1581},"2025-10-21",29.872,-0.161,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":642,"transactions":9,"vwap":1585},"2025-10-20",30.033001,0.386,1.3,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":629,"transactions":9,"vwap":1591},"2025-10-17",29.57,29.647,0.077,0.26,{"date":1595,"open":1590,"high":1590,"low":1590,"close":1590,"change":1596,"percent_change":120,"volume":642,"transactions":9,"vwap":1590},"2025-10-16",-0.037,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1008,"volume":726,"transactions":9,"vwap":1599},"2025-10-15",29.607,0.366,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":642,"transactions":9,"vwap":1603},"2025-10-14",29.241,-0.272,-0.92,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":642,"transactions":9,"vwap":1608},"2025-10-13",29.513,0.82,2.86,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":642,"transactions":9,"vwap":1613},"2025-10-10",28.693,-0.821,-2.78,{"date":1617,"open":1417,"high":1417,"low":1417,"close":1417,"change":1618,"percent_change":1619,"volume":642,"transactions":9,"vwap":1417},"2025-10-09",-0.117,-0.39,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":642,"transactions":9,"vwap":1622},"2025-10-08",29.631,0.327,1.12,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":569,"volume":642,"transactions":9,"vwap":1627},"2025-10-07",29.304,-0.253,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":642,"transactions":9,"vwap":1631},"2025-10-06",29.557,0.339,1.16,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1568,"percent_change":443,"volume":726,"transactions":9,"vwap":1636},"2025-10-03",29.218,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1419,"percent_change":1640,"volume":642,"transactions":9,"vwap":1639},"2025-10-02",29.099001,0.45,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":958,"volume":642,"transactions":9,"vwap":1643},"2025-10-01",28.969,0.112,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":642,"transactions":9,"vwap":1647},"2025-09-30",28.857,-0.106,-0.37,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1357,"volume":642,"transactions":9,"vwap":1652},"2025-09-29",28.963,0.087,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":642,"transactions":9,"vwap":1656},"2025-09-26",28.876,-0.142,-0.49,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1504,"percent_change":1605,"volume":688,"transactions":9,"vwap":1662},"2025-09-25",29.12,29.018,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1349,"volume":642,"transactions":9,"vwap":1665},"2025-09-24",29.288,-0.192,{"date":1668,"open":1669,"high":1416,"low":1669,"close":1670,"change":1572,"percent_change":1573,"volume":753,"transactions":9,"vwap":1670},"2025-09-23",29.44,29.48,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":990,"percent_change":443,"volume":642,"transactions":9,"vwap":1673},"2025-09-22",29.37,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":120,"percent_change":498,"volume":642,"transactions":9,"vwap":1676},"2025-09-19",29.25,{"date":1678,"open":1673,"high":1673,"low":1673,"close":1673,"change":1441,"percent_change":267,"volume":642,"transactions":9,"vwap":1673},"2025-09-18",{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":726,"transactions":9,"vwap":1681},"2025-09-17",29.162,0.082,0.28,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":693,"volume":642,"transactions":9,"vwap":1686},"2025-09-16",29.08,0.195,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":206,"volume":726,"transactions":9,"vwap":1690},"2025-09-15",28.885,0.099,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1424,"volume":726,"transactions":9,"vwap":1694},"2025-09-12",28.786,0.002,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":642,"transactions":9,"vwap":1698},"2025-09-11",28.784,0.256,0.9,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":916,"percent_change":804,"volume":642,"transactions":9,"vwap":1703},"2025-09-10",28.528,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":958,"volume":642,"transactions":9,"vwap":1706},"2025-09-09",28.289,0.111,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":72,"volume":642,"transactions":9,"vwap":1710},"2025-09-08",28.178,0.133,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1539,"percent_change":1715,"volume":642,"transactions":9,"vwap":1714},"2025-09-05",28.045,0.97,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":642,"transactions":9,"vwap":1718},"2025-09-04",27.776,0.313,1.14,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":726,"transactions":9,"vwap":1723},"2025-09-03",27.463,0.159,0.58,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":642,"transactions":9,"vwap":1728},"2025-09-02",27.304,-0.282,-1.02,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":642,"transactions":9,"vwap":1733},"2025-08-29",27.586,-0.334,-1.2,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1195,"volume":726,"transactions":9,"vwap":1738},"2025-08-28",27.92,0.129,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1428,"percent_change":1743,"volume":642,"transactions":9,"vwap":1742},"2025-08-27",27.791,0.05,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1377,"volume":726,"transactions":9,"vwap":1746},"2025-08-26",27.778,-0.039,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":642,"transactions":9,"vwap":1750},"2025-08-25",27.817,-0.096,-0.34,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":687,"volume":642,"transactions":9,"vwap":1755},"2025-08-22",27.913,0.363,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":642,"transactions":9,"vwap":1759},"2025-08-21",27.55,-0.049,-0.18,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1424,"volume":726,"transactions":9,"vwap":1764},"2025-08-20",27.599,0.003,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":65,"volume":642,"transactions":9,"vwap":1768},"2025-08-19",27.596,-0.361,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1123,"volume":642,"transactions":9,"vwap":1772},"2025-08-18",27.957,0.389,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1419,"volume":726,"transactions":9,"vwap":1776},"2025-08-15",27.568,0.035,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":105,"volume":726,"transactions":9,"vwap":1780},"2025-08-14",27.533,-0.132,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":886,"percent_change":1456,"volume":1031,"transactions":9,"vwap":1785},"2025-08-13",27.58,27.665,{"date":1787,"open":1788,"high":1788,"low":1759,"close":1759,"change":1789,"percent_change":1172,"volume":1031,"transactions":9,"vwap":1759},"2025-08-12",27.6,0.533,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1578,"volume":642,"transactions":9,"vwap":1792},"2025-08-11",27.017,-0.115,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1437,"percent_change":1317,"volume":726,"transactions":9,"vwap":1796},"2025-08-08",27.132,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1463,"volume":642,"transactions":9,"vwap":1799},"2025-08-07",27.149,0.383,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":726,"transactions":9,"vwap":1803},"2025-08-06",26.766,-0.078,-0.29,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1578,"volume":642,"transactions":9,"vwap":1808},"2025-08-05",26.844,-0.114,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":297,"percent_change":1813,"volume":726,"transactions":9,"vwap":1812},"2025-08-04",26.958,0.63,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":642,"transactions":9,"vwap":1816},"2025-08-01",26.788,-0.196,-0.73,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":726,"transactions":9,"vwap":1821},"2025-07-31",26.984,-0.173,-0.64,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":726,"transactions":9,"vwap":1826},"2025-07-30",27.157,-0.227,-0.83,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":485,"volume":642,"transactions":9,"vwap":1831},"2025-07-29",27.384,0.06,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":642,"transactions":9,"vwap":1835},"2025-07-28",27.324,-0.274,-0.99,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":726,"transactions":9,"vwap":1840},"2025-07-25",27.598,0.028,0.1,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1190,"volume":642,"transactions":9,"vwap":1845},"2025-07-24",27.57,-0.127,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":642,"transactions":9,"vwap":1849},"2025-07-23",27.697,0.169,0.61,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1140,"transactions":9,"vwap":1855},"2025-07-22",27.36,27.528,-0.063,-0.23,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":726,"transactions":9,"vwap":1860},"2025-07-21",27.591,-0.289,-1.04,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1467,"volume":1870,"transactions":9,"vwap":1868},"2025-07-18",27.86,27.98,27.79,27.88,0.08,2700,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":780,"volume":1031,"transactions":9,"vwap":1873},"2025-07-17",27.8,-0.047,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1419,"volume":642,"transactions":9,"vwap":1877},"2025-07-16",27.847,0.037,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":688,"transactions":9,"vwap":1882},"2025-07-15",27.74,27.81,0.317,1.15,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":115,"volume":642,"transactions":9,"vwap":1887},"2025-07-14",27.493,-0.087,{"date":1890,"open":1891,"high":1892,"low":1759,"close":1784,"change":1504,"percent_change":1389,"volume":837,"transactions":9,"vwap":1784},"2025-07-11",27.59,28.265,{"date":1894,"open":1867,"high":1895,"low":1867,"close":1895,"change":1544,"percent_change":1896,"volume":688,"transactions":9,"vwap":1895},"2025-07-10",27.85,-0.36,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":726,"transactions":9,"vwap":1899},"2025-07-09",27.95,0.168,0.6,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":71,"volume":726,"transactions":9,"vwap":1904},"2025-07-08",27.782,0.019,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":642,"transactions":9,"vwap":1908},"2025-07-07",27.763,-0.297,-1.06,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":797,"percent_change":1456,"volume":642,"transactions":9,"vwap":1913},"2025-07-03",28.059999,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":726,"transactions":9,"vwap":1916},"2025-07-02",27.943,0.025,0.09,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":726,"transactions":9,"vwap":1921},"2025-07-01",27.918,-0.219,-0.78,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1157,"percent_change":1098,"volume":726,"transactions":9,"vwap":1926},"2025-06-30",28.137,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":798,"volume":642,"transactions":9,"vwap":1929},"2025-06-27",28.073,0.086,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1183,"percent_change":1934,"volume":726,"transactions":9,"vwap":1933},"2025-06-26",27.987,1.26,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":206,"volume":726,"transactions":9,"vwap":1937},"2025-06-25",27.639,0.095,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":726,"transactions":9,"vwap":1941},"2025-06-24",27.544,0.763,2.85,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":726,"transactions":9,"vwap":1946},"2025-06-23",26.781,0.147,0.55,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1582,"percent_change":1952,"volume":726,"transactions":9,"vwap":1951},"2025-06-20",26.634,-0.6,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":726,"transactions":9,"vwap":1955},"2025-06-18",26.795,-0.025,-0.09,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1306,"percent_change":1961,"volume":726,"transactions":9,"vwap":1960},"2025-06-17",26.82,-1.3,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":649,"volume":629,"transactions":9,"vwap":1965},"2025-06-16",27.22,27.173,0.417,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1307,"volume":642,"transactions":9,"vwap":1969},"2025-06-13",26.756,-0.309,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1846,"percent_change":1974,"volume":726,"transactions":9,"vwap":1973},"2025-06-12",27.065001,-0.47,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":282,"volume":726,"transactions":9,"vwap":1977},"2025-06-11",27.192,0.041,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1956,"percent_change":1957,"volume":642,"transactions":9,"vwap":1981},"2025-06-10",27.151,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":485,"volume":642,"transactions":9,"vwap":1984},"2025-06-09",27.176,0.059,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1467,"volume":726,"transactions":9,"vwap":1988},"2025-06-06",27.117,0.078,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":726,"transactions":9,"vwap":1992},"2025-06-05",27.039,0.136,0.51,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1094,"percent_change":361,"volume":642,"transactions":9,"vwap":1997},"2025-06-04",26.903,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":120,"volume":642,"transactions":9,"vwap":2000},"2025-06-03",26.723,-0.033,{"date":2003,"open":2004,"high":1969,"low":2005,"close":1969,"change":2006,"percent_change":361,"volume":629,"transactions":9,"vwap":1969},"2025-06-02",26.61,26.54,0.178,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":1657,"percent_change":2011,"volume":629,"transactions":9,"vwap":2010},"2025-05-30",26.59,26.578,-0.53,{"date":2013,"open":2014,"high":1960,"low":2015,"close":2016,"change":2017,"percent_change":791,"volume":1117,"transactions":9,"vwap":2016},"2025-05-29",26.81,26.71,26.72,-0.076,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":814,"volume":642,"transactions":9,"vwap":2020},"2025-05-28",26.796,-0.239,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":1463,"volume":928,"transactions":9,"vwap":2025},"2025-05-27",26.64,27.035,0.382,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":642,"transactions":9,"vwap":2029},"2025-05-23",26.653,0.008,0.03,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":752,"percent_change":1869,"volume":174,"transactions":9,"vwap":2035},"2025-05-22",26.56,26.645,26.55,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":397,"volume":174,"transactions":9,"vwap":2040},"2025-05-21",26.79,26.625,-0.054,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1923,"volume":642,"transactions":9,"vwap":2044},"2025-05-20",26.679,-0.209,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":1195,"volume":1140,"transactions":9,"vwap":2050},"2025-05-19",26.7,26.99,26.888,0.123,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":642,"transactions":9,"vwap":2054},"2025-05-16",26.765,-0.194,-0.72,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":72,"volume":726,"transactions":9,"vwap":2059},"2025-05-15",26.959,0.125,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1682,"percent_change":798,"volume":642,"transactions":9,"vwap":2063},"2025-05-14",26.834,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":934,"volume":928,"transactions":9,"vwap":2067},"2025-05-13",26.34,26.752,0.426,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":702,"percent_change":2072,"volume":726,"transactions":9,"vwap":2071},"2025-05-12",26.326,2.64,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":1212,"volume":726,"transactions":9,"vwap":2075},"2025-05-09",25.649,0.036,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1353,"percent_change":1098,"volume":726,"transactions":9,"vwap":2079},"2025-05-08",25.613,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1918,"volume":642,"transactions":9,"vwap":2082},"2025-05-07",25.555,0.023,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":680,"percent_change":791,"volume":726,"transactions":9,"vwap":2086},"2025-05-06",25.532,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":368,"volume":726,"transactions":9,"vwap":2089},"2025-05-05",25.604,-0.028,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":958,"percent_change":2094,"volume":726,"transactions":9,"vwap":2093},"2025-05-02",25.632,1.55,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":206,"volume":642,"transactions":9,"vwap":2097},"2025-05-01",25.242,0.085,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1957,"volume":726,"transactions":9,"vwap":2101},"2025-04-30",25.157,-0.022,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":726,"transactions":9,"vwap":2105},"2025-04-29",25.179,0.212,0.85,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":1467,"volume":726,"transactions":9,"vwap":2110},"2025-04-28",24.967,0.072,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":485,"volume":726,"transactions":9,"vwap":2114},"2025-04-25",24.895,0.054,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":726,"percent_change":726,"volume":642,"transactions":9,"vwap":176}]