[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFNS":3,"homepage-market-summary":29,"stock-historical-TFNS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFNS","2026-10-07",{"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},"T. Rowe Price Financials ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4902,0.1353,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},27.6,27.5,27.63,27.7574,-0.1574,-0.57,49419,30.109,24.3,2431.01613187251,56.8,332,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":38,"sparkline":53,"date":5},"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":37,"is_up":38,"sparkline":59,"date":5},"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":38,"sparkline":66,"date":5},"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":5},"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":38,"sparkline":81,"date":5},"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":5},"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":38,"sparkline":95,"date":5},"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":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2161,717445.0491,10.33,"2025-06-12",[180,183,192,202,213,223,233,242,249,258,268,278,287,295,303,313,323,332,341,351,360,370,380,390,399,408,417,425,434,442,451,459,469,478,488,496,505,513,522,532,540,549,558,566,573,582,590,599,608,617,628,637,647,654,664,674,681,690,699,708,717,725,733,740,747,754,760,764,771,776,781,786,792,797,801,807,813,819,823,827,832,837,845,850,857,865,870,876,882,886,891,896,900,907,911,917,923,927,933,938,944,950,955,960,964,972,978,984,989,993,998,1003,1009,1014,1020,1024,1028,1033,1037,1041,1048,1052,1057,1062,1067,1073,1080,1086,1091,1097,1101,1106,1112,1120,1127,1134,1140,1147,1153,1162,1170,1177,1184,1192,1197,1204,1210,1217,1221,1225,1231,1237,1245,1249,1256,1262,1268,1273,1280,1285,1292,1299,1304,1308,1312,1317,1321,1326,1331,1337,1341,1347,1353,1358,1365,1368,1373,1378,1383,1388,1392,1398,1403,1406,1411,1418,1424,1430,1433,1439,1446,1450,1453,1457,1463,1469,1474,1479,1483,1490,1494,1498,1501,1506,1509,1514,1519,1524,1530,1533,1539,1542,1547,1553,1559,1564,1568,1575,1581,1586,1592,1600,1606,1611,1618,1622,1628,1634,1638,1642,1647,1651,1656,1659,1665,1671,1677,1681,1685,1689,1694,1697,1701,1706,1711,1717,1722,1730,1734,1739,1744,1748,1754,1760,1765,1769,1774,1780,1783,1788,1792,1796,1800,1803,1809,1815,1818,1822,1828,1833,1838,1843,1846,1851,1855,1860,1866,1871,1876,1880,1884,1887,1892,1896,1901,1905,1908,1911,1917,1921,1924,1928,1934,1937,1943,1948,1952,1956,1962,1966,1970,1974,1979,1984,1988,1991,1996,2001,2005,2008,2014,2019,2026,2032,2037,2045,2050,2055,2058,2063,2066,2072,2075,2081,2087,2092,2097,2101,2106,2111,2115,2120],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},41,27.6004,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",27.83,27.72,0.0484,0.17,802.7298,34,27.7724,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",27.59,27.73,27.709,0.2315,0.84,488.3698,23,27.6388,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",27.49,27.55,27.4,27.4775,0.0522,0.19,1869.3698,40,27.4874,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",27.1,27.46,27.4253,0.0208,0.08,16663.7518,84,27.3555,{"date":224,"open":225,"high":17,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",27.57,27.37,27.4045,-0.2991,-1.08,25411.3698,129,27.4111,{"date":234,"open":235,"high":186,"low":194,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",27.69,27.7036,-0.0511,-0.18,1409.3698,38,27.6818,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":65,"volume":247,"transactions":200,"vwap":248},"2026-09-28",28.01,27.7547,-0.3637,679.3698,27.8809,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",27.92,28.1184,0.1838,0.66,183.09,20,27.9909,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",28.02,27.88,27.9346,0.0037,0.01,1186.779,32,27.9639,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",28.14,28.19,27.9309,-0.1813,-0.64,273.3737,25,28.1264,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",28.34,28.1122,-0.596,-2.08,542.4323,29,28.2658,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":211,"vwap":294},"2026-09-21",28.65,28.7082,0.1071,0.37,1482.8734,28.6713,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":285,"vwap":302},"2026-09-18",28.55,28.6011,-0.054,-0.19,1040.971,28.5623,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",28.62,28.755,28.6551,-0.0587,-0.2,2818.971,21,28.7413,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",29.1,28.49,28.7138,-0.4524,-1.55,5330.971,60,28.9719,{"date":324,"open":325,"high":326,"low":315,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":276,"vwap":331},"2026-09-15",29.12,29.19,29.1662,-0.1191,-0.41,1456.5054,29.1396,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",29.36,29.2853,-0.1003,-0.34,114.5054,17,29.3622,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",29.29,29.41,29.3856,0.1816,0.62,252.5054,18,29.3718,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",29.2,29.204,-0.1065,-0.36,222.5054,22,29.2037,{"date":361,"open":362,"high":363,"low":343,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",29.33,29.3801,29.3105,-0.1168,-0.4,1657.1444,36,29.3547,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",29.591,29.6,29.4273,-0.4273,-1.43,1366.1444,26,29.5857,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",29.77,29.9101,29.8546,-0.1795,-0.6,904.1444,30,29.8757,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":266,"vwap":398},"2026-09-03",29.885,30.0341,29.81,0.4149,1.4,683.1444,29.9652,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",29.7,29.6192,0.3084,1.05,249.8701,27,29.6519,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":229,"volume":414,"transactions":415,"vwap":416},"2026-09-01",29.59,29.68,29.3108,-0.3198,3389.8701,47,29.5119,{"date":418,"open":419,"high":411,"low":419,"close":420,"change":421,"percent_change":52,"volume":422,"transactions":423,"vwap":424},"2026-08-31",29.62,29.6306,-0.1981,3287.8835,46,29.6634,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":285,"vwap":433},"2026-08-28",29.82,29.89,29.8287,0.1128,0.38,2896.8701,29.8573,{"date":435,"open":436,"high":436,"low":401,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":190,"vwap":441},"2026-08-27",29.75,29.7159,-0.1761,-0.59,4737.351,29.7249,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":211,"vwap":450},"2026-08-26",29.93,29.96,29.892,-0.0136,-0.05,3787.0111,29.9455,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":188,"volume":457,"transactions":266,"vwap":458},"2026-08-25",29.8,29.94,29.9056,0.0515,6565.0111,29.9196,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",29.95,29.84,29.8541,0.3068,1.04,3761.7611,42,29.8684,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":404,"volume":476,"transactions":477,"vwap":474},"2026-08-21",29.56,29.57,29.54,29.5473,0.307,1416.8501,45,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",29.46,29.48,29.2403,-0.2882,-0.98,11176.0111,61,29.4013,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":94,"volume":493,"transactions":494,"vwap":495},"2026-08-19",29.85,29.5285,-0.2277,2742.0111,28,29.5608,{"date":497,"open":498,"high":453,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",29.74,29.7562,0.0949,0.32,743.0111,37,29.7772,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":503,"vwap":498},"2026-08-17",29.91,29.65,29.6613,-0.3106,-1.04,1803.0111,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":211,"vwap":521},"2026-08-14",29.97,29.99,29.9719,-0.0169,-0.06,814.0111,29.9827,{"date":523,"open":524,"high":388,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",29.92,29.79,29.9888,0.2303,0.77,2384.2638,49,29.9312,{"date":533,"open":534,"high":453,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":368,"vwap":539},"2026-08-12",29.66,29.7585,0.1061,0.36,9142.2638,29.7648,{"date":541,"open":542,"high":525,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",29.73,29.6524,-0.0025,-0.01,5475.2638,95,29.724,{"date":550,"open":542,"high":551,"low":419,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",29.78,29.6549,0.0624,0.21,7167.8548,108,29.675,{"date":559,"open":560,"high":542,"low":410,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":486,"vwap":565},"2026-08-07",29.69,29.5925,-0.1554,-0.52,2860.8548,29.6474,{"date":567,"open":24,"high":24,"low":560,"close":568,"change":569,"percent_change":329,"volume":570,"transactions":571,"vwap":572},"2026-08-06",29.7479,-0.1226,1414.8548,35,29.8345,{"date":574,"open":515,"high":515,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",29.869,29.8705,0.0693,0.23,5427.8548,69,29.9023,{"date":583,"open":560,"high":584,"low":534,"close":585,"change":586,"percent_change":87,"volume":587,"transactions":588,"vwap":589},"2026-08-04",29.87,29.8012,0.268,6245.8548,101,29.8085,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":190,"vwap":598},"2026-08-03",29.37,29.5332,29.35,0.2509,0.86,4270.8548,29.3764,{"date":600,"open":601,"high":601,"low":326,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",29.5,29.2823,-0.011,-0.04,16217.1948,116,29.3065,{"date":609,"open":325,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",29.2933,29.0299,0.1767,0.61,2484.8548,44,29.1472,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",29.22,29.43,29.09,29.1166,-0.4029,-1.36,75772.8548,287,29.1908,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":378,"vwap":636},"2026-07-28",29.49,29.5195,29.455,0.3888,1.33,6115.8238,29.4578,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":172,"volume":644,"transactions":645,"vwap":646},"2026-07-27",29.24,29.25,29.06,29.1307,0.2882,13894.2788,127,29.1333,{"date":648,"open":305,"high":649,"low":305,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":388,"vwap":653},"2026-07-24",28.8425,0.2669,0.93,16337.9858,28.6629,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":105,"volume":661,"transactions":662,"vwap":663},"2026-07-23",28.48,28.6,28.445,28.5756,-0.1365,16510.8548,51,28.5432,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",28.7,28.7121,28.6799,-0.0205,-0.07,10606.8548,33,28.6962,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":670,"volume":679,"transactions":190,"vwap":680},"2026-07-21",28.88,28.7326,-0.0194,25393.8548,28.7887,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",28.8,28.752,-0.0946,-0.33,1708.8548,54,28.7851,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":285,"vwap":698},"2026-07-17",28.86,28.79,28.8466,-0.2431,-0.84,12846.1138,28.8025,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":311,"vwap":707},"2026-07-16",29.07,29.0897,29.01,0.1413,0.49,404.8548,29.0624,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",28.81,28.9484,0.1624,0.56,119.1138,13,28.8307,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":209,"volume":722,"transactions":723,"vwap":724},"2026-07-14",28.74,28.786,0.0548,307.8548,19,28.8623,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":723,"vwap":732},"2026-07-13",28.76,28.7312,0.1552,0.54,414.8548,28.7107,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":72,"volume":739,"transactions":9,"vwap":737},"2026-07-10",28.56,28.59,28.576,0.135,6200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",28.51,28.441,0.272,0.97,800,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",28.22,28.169,-0.554,-1.93,700,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",28.723,-0.048,-0.17,100,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":110,"volume":759,"transactions":9,"vwap":762},"2026-07-06",28.771,0.293,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",28.28,28.478,0.395,1.41,8600,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":759,"transactions":9,"vwap":773},"2026-07-01",28.083,0.576,2.09,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":759,"transactions":9,"vwap":778},"2026-06-30",27.507,-0.036,-0.13,{"date":782,"open":194,"high":194,"low":783,"close":783,"change":784,"percent_change":264,"volume":785,"transactions":9,"vwap":783},"2026-06-29",27.543,0.002,500,{"date":787,"open":225,"high":225,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",27.541,0.145,0.53,300,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":759,"transactions":9,"vwap":794},"2026-06-25",27.396,-0.118,-0.43,{"date":798,"open":205,"high":205,"low":799,"close":799,"change":800,"percent_change":149,"volume":791,"transactions":9,"vwap":799},"2026-06-24",27.514,-0.096,{"date":802,"open":17,"high":803,"low":17,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",27.61,0.093,0.34,400,{"date":808,"open":204,"high":809,"low":204,"close":810,"change":811,"percent_change":72,"volume":812,"transactions":9,"vwap":810},"2026-06-22",27.7,27.517,0.128,600,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":274,"volume":818,"transactions":9,"vwap":816},"2026-06-18",27.44,27.389,-0.176,1500,{"date":820,"open":225,"high":225,"low":821,"close":821,"change":238,"percent_change":822,"volume":806,"transactions":9,"vwap":821},"2026-06-17",27.565,-0.65,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":769,"volume":759,"transactions":9,"vwap":825},"2026-06-16",27.745,0.385,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":759,"transactions":9,"vwap":829},"2026-06-15",27.36,0.096,0.35,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":634,"volume":785,"transactions":9,"vwap":835},"2026-06-12",27.17,27.264,0.358,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",26.69,26.93,26.906,0.195,0.73,1100,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":759,"transactions":9,"vwap":847},"2026-06-10",26.711,-0.1,-0.37,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",26.64,26.811,0.262,0.99,200,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",26.61,26.54,26.549,-0.167,-0.63,1300,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":554,"volume":173,"transactions":9,"vwap":868},"2026-06-05",26.7,26.716,0.057,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":791,"transactions":9,"vwap":873},"2026-06-04",26.6,26.659,0.646,2.48,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":746,"transactions":9,"vwap":879},"2026-06-03",26.07,26.013,-0.367,-1.39,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":219,"volume":759,"transactions":9,"vwap":884},"2026-06-02",26.38,0.021,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":848,"volume":806,"transactions":9,"vwap":889},"2026-06-01",26.4,26.359,-0.026,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":759,"transactions":9,"vwap":893},"2026-05-29",26.385,0.156,0.59,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":100,"volume":759,"transactions":9,"vwap":898},"2026-05-28",26.229,-0.08,{"date":901,"open":888,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":746,"transactions":9,"vwap":904},"2026-05-27",26.58,26.281,26.309,-0.219,-0.83,{"date":908,"open":860,"high":860,"low":909,"close":909,"change":910,"percent_change":670,"volume":806,"transactions":9,"vwap":909},"2026-05-26",26.528,-0.019,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":856,"transactions":9,"vwap":914},"2026-05-22",26.56,26.547,0.077,0.29,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":844,"transactions":9,"vwap":920},"2026-05-21",26.42,26.47,0.053,0.2,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":475,"percent_change":926,"volume":856,"transactions":9,"vwap":925},"2026-05-20",26.417,1.18,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":856,"transactions":9,"vwap":930},"2026-05-19",26.135,26.11,-0.307,-1.16,{"date":934,"open":935,"high":925,"low":935,"close":925,"change":936,"percent_change":937,"volume":753,"transactions":9,"vwap":925},"2026-05-18",26.02,0.329,1.26,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":746,"transactions":9,"vwap":941},"2026-05-15",26.17,26.087999,-0.072,-0.28,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":759,"transactions":9,"vwap":947},"2026-05-14",26.14,26.16,0.143,0.55,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":229,"volume":818,"transactions":9,"vwap":953},"2026-05-13",26.049999,26.017,-0.284,{"date":956,"open":378,"high":957,"low":378,"close":957,"change":958,"percent_change":959,"volume":173,"transactions":9,"vwap":957},"2026-05-12",26.301,0.181,0.69,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":780,"percent_change":963,"volume":791,"transactions":9,"vwap":962},"2026-05-11",26.12,-0.5,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-08",26.24,26.28,26.25,-0.104,-0.39,1800,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":856,"transactions":9,"vwap":975},"2026-05-07",26.33,26.354,-0.121,-0.46,{"date":979,"open":980,"high":980,"low":920,"close":981,"change":982,"percent_change":292,"volume":983,"transactions":9,"vwap":981},"2026-05-06",26.57,26.475,0.097,5600,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":759,"transactions":9,"vwap":986},"2026-05-05",26.378,0.031,0.12,{"date":990,"open":980,"high":980,"low":991,"close":991,"change":992,"percent_change":166,"volume":856,"transactions":9,"vwap":991},"2026-05-04",26.347,-0.184,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":849,"volume":806,"transactions":9,"vwap":996},"2026-05-01",26.75,26.531,-0.098,{"date":999,"open":872,"high":1000,"low":872,"close":1000,"change":1001,"percent_change":1002,"volume":759,"transactions":9,"vwap":1000},"2026-04-30",26.629,0.132,0.5,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":188,"volume":753,"transactions":9,"vwap":1007},"2026-04-29",26.45,26.5,26.497,0.046,{"date":1010,"open":839,"high":839,"low":1011,"close":1011,"change":1012,"percent_change":71,"volume":1013,"transactions":9,"vwap":1011},"2026-04-28",26.451,0.018,1900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":759,"transactions":9,"vwap":1017},"2026-04-27",26.46,26.433,0.183,0.7,{"date":1021,"open":1022,"high":1022,"low":968,"close":968,"change":1023,"percent_change":863,"volume":785,"transactions":9,"vwap":968},"2026-04-24",26.26,-0.166,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":817,"percent_change":52,"volume":791,"transactions":9,"vwap":1027},"2026-04-23",26.399,26.416,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":759,"transactions":9,"vwap":1030},"2026-04-22",26.592,-0.082,-0.31,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":439,"volume":759,"transactions":9,"vwap":1035},"2026-04-21",26.674,-0.157,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":209,"volume":856,"transactions":9,"vwap":1039},"2026-04-20",26.831,0.051,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":785,"transactions":9,"vwap":1045},"2026-04-17",26.84,26.76,26.78,0.251,0.95,{"date":1049,"open":913,"high":913,"low":1050,"close":1050,"change":1051,"percent_change":963,"volume":856,"transactions":9,"vwap":1050},"2026-04-16",26.529,-0.134,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":759,"transactions":9,"vwap":1054},"2026-04-15",26.663,0.266,1.01,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":431,"volume":856,"transactions":9,"vwap":1060},"2026-04-14",26.3,26.397,0.099,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":791,"transactions":9,"vwap":1064},"2026-04-13",26.298,0.451,1.74,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":791,"transactions":9,"vwap":1070},"2026-04-10",25.8,25.847,-0.302,-1.15,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-09",25.85,26.149,0.111,0.43,1200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":806,"transactions":9,"vwap":1083},"2026-04-08",25.95,26.038,0.723,2.86,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":758,"volume":812,"transactions":9,"vwap":1089},"2026-04-07",25.25,25.315,-0.043,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":806,"transactions":9,"vwap":1094},"2026-04-06",25.35,25.358,0.165,0.65,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":578,"volume":759,"transactions":9,"vwap":1099},"2026-04-02",25.193,0.058,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":759,"transactions":9,"vwap":1103},"2026-04-01",25.135,0.035,0.14,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":806,"transactions":9,"vwap":1109},"2026-03-31",25.11,25.1,0.527,2.14,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":404,"volume":1119,"transactions":9,"vwap":1117},"2026-03-30",24.56,24.59,24.52,24.573,0.255,900,{"date":1121,"open":1122,"high":1122,"low":25,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-27",24.85,24.318,-0.635,-2.54,2100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1119,"transactions":9,"vwap":1131},"2026-03-26",25.14,24.95,24.953,-0.137,-0.55,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":791,"transactions":9,"vwap":1137},"2026-03-25",25.17,25.09,0.041,0.16,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":173,"transactions":9,"vwap":1144},"2026-03-24",24.99,25.16,25.049,0.037,0.15,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":745,"volume":1152,"transactions":9,"vwap":1150},"2026-03-23",25.24,25.011999,0.24,4100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-20",24.71,24.86,24.635,24.772,0.075,0.3,5300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":818,"transactions":9,"vwap":1167},"2026-03-19",24.63,24.77,24.47,24.697,0.028,0.11,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-18",24.89,24.669,-0.325,-1.3,7200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":895,"volume":1183,"transactions":9,"vwap":1181},"2026-03-17",25.21,25.34,24.994,0.147,17900,{"date":1185,"open":1122,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-16",24.9,24.8,24.847,0.188,0.76,8300,{"date":1193,"open":1165,"high":1165,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":856,"transactions":9,"vwap":1194},"2026-03-13",24.659,0.023,0.09,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":746,"transactions":9,"vwap":1201},"2026-03-12",24.66,24.68,24.636,-0.428,-1.71,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":906,"volume":856,"transactions":9,"vwap":1207},"2026-03-11",24.97,25.063999,24.945,-0.211,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-10",25.41,25.275,-0.114,-0.45,1400,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":125,"volume":856,"transactions":9,"vwap":1219},"2026-03-09",25.389,-0.148,{"date":1222,"open":1149,"high":1223,"low":1149,"close":1223,"change":1224,"percent_change":135,"volume":818,"transactions":9,"vwap":1223},"2026-03-06",25.537,-0.391,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1133,"volume":812,"transactions":9,"vwap":1228},"2026-03-05",25.86,25.928,25.76,-0.144,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1013,"transactions":9,"vwap":1234},"2026-03-04",25.9,26.072001,0.164,0.63,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-03",25.45,25.98,25.908,-0.11,-0.42,2200,{"date":1246,"open":1247,"high":940,"low":1247,"close":1248,"change":1145,"percent_change":1105,"volume":812,"transactions":9,"vwap":1248},"2026-03-02",25.87,26.018,{"date":1250,"open":378,"high":378,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-27",25.94,25.981,-0.684,-2.57,2400,{"date":1257,"open":872,"high":867,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1119,"transactions":9,"vwap":1259},"2026-02-26",26.48,26.665,0.304,1.15,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":753,"transactions":9,"vwap":1265},"2026-02-25",26.36,26.361,0.413,1.59,{"date":1269,"open":1069,"high":1270,"low":1271,"close":1270,"change":1105,"percent_change":730,"volume":1272,"transactions":9,"vwap":1270},"2026-02-24",25.948,25.69,2500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":746,"transactions":9,"vwap":1277},"2026-02-23",25.82,25.88,25.808,-0.884,-3.31,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":895,"volume":785,"transactions":9,"vwap":1283},"2026-02-20",26.617,26.692,0.157,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":931,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-19",26.51,26.535,26.44,-1.14,1700,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1047,"volume":1298,"transactions":9,"vwap":1296},"2026-02-18",26.83,26.86,26.842,0.252,4800,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":759,"transactions":9,"vwap":1301},"2026-02-17",26.59,0.283,1.08,{"date":1305,"open":888,"high":888,"low":968,"close":1306,"change":1307,"percent_change":238,"volume":1216,"transactions":9,"vwap":1306},"2026-02-13",26.307,-0.047,{"date":1309,"open":1310,"high":1310,"low":1311,"close":975,"change":563,"percent_change":752,"volume":1291,"transactions":9,"vwap":975},"2026-02-12",26.95,26.32,{"date":1313,"open":406,"high":406,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":785,"transactions":9,"vwap":1314},"2026-02-11",26.874,-0.369,-1.35,{"date":1318,"open":18,"high":18,"low":1319,"close":1319,"change":1320,"percent_change":80,"volume":806,"transactions":9,"vwap":1319},"2026-02-10",27.243,-0.218,{"date":1322,"open":803,"high":803,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":791,"transactions":9,"vwap":1323},"2026-02-09",27.461,-0.154,-0.56,{"date":1327,"open":205,"high":19,"low":1328,"close":1329,"change":790,"percent_change":1330,"volume":818,"transactions":9,"vwap":1329},"2026-02-06",27.51,27.615,1.96,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":806,"transactions":9,"vwap":1334},"2026-02-05",27.09,27.084999,-0.259,-0.95,{"date":1338,"open":226,"high":226,"low":1339,"close":1339,"change":1118,"percent_change":1340,"volume":806,"transactions":9,"vwap":1339},"2026-02-04",27.344,0.94,{"date":1342,"open":1343,"high":1343,"low":1310,"close":1344,"change":1345,"percent_change":1346,"volume":1013,"transactions":9,"vwap":1344},"2026-02-03",27.32,27.089001,-0.203,-0.74,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1261,"volume":785,"transactions":9,"vwap":1350},"2026-02-02",27.21,27.292,27.19,0.31,{"date":1354,"open":1355,"high":406,"low":1355,"close":1356,"change":519,"percent_change":37,"volume":1357,"transactions":9,"vwap":1356},"2026-01-30",26.81,26.982,3700,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1079,"transactions":9,"vwap":1362},"2026-01-29",27.049999,26.904,27.042,0.292,1.09,{"date":1366,"open":1355,"high":1355,"low":1367,"close":995,"change":144,"percent_change":670,"volume":806,"transactions":9,"vwap":995},"2026-01-28",26.745,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1133,"volume":791,"transactions":9,"vwap":1371},"2026-01-27",26.79,26.77,-0.147,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":759,"transactions":9,"vwap":1375},"2026-01-26",26.917,0.18,0.67,{"date":1379,"open":1371,"high":1045,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1152,"transactions":9,"vwap":1380},"2026-01-23",26.737,-0.404,-1.49,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":842,"percent_change":1387,"volume":812,"transactions":9,"vwap":1386},"2026-01-22",27.07,27.141,0.72,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":528,"volume":759,"transactions":9,"vwap":1390},"2026-01-21",26.946,0.206,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":856,"transactions":9,"vwap":1395},"2026-01-20",26.89,26.74,-0.591,-2.16,{"date":1399,"open":1400,"high":205,"low":1401,"close":1401,"change":1402,"percent_change":448,"volume":746,"transactions":9,"vwap":1401},"2026-01-16",27.54,27.331,-0.013,{"date":1404,"open":1339,"high":1339,"low":1339,"close":1339,"change":1405,"percent_change":1377,"volume":759,"transactions":9,"vwap":1339},"2026-01-15",0.182,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":759,"transactions":9,"vwap":1408},"2026-01-14",27.162,-0.041,-0.15,{"date":1412,"open":1413,"high":1414,"low":1408,"close":1415,"change":1416,"percent_change":1417,"volume":1255,"transactions":9,"vwap":1415},"2026-01-13",27.23,27.25,27.203,-0.482,-1.74,{"date":1419,"open":1420,"high":1421,"low":19,"close":1421,"change":1422,"percent_change":1423,"volume":1272,"transactions":9,"vwap":1421},"2026-01-12",27.64,27.685,-0.279,-1,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":337,"volume":1013,"transactions":9,"vwap":1428},"2026-01-09",28.07,28.08,27.964,-0.094,{"date":1431,"open":270,"high":270,"low":1432,"close":1432,"change":188,"percent_change":613,"volume":791,"transactions":9,"vwap":1432},"2026-01-08",28.058001,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":818,"transactions":9,"vwap":1436},"2026-01-07",28.059999,27.888,-0.388,-1.37,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":983,"transactions":9,"vwap":1443},"2026-01-06",28.155,28.36,28.276,0.115,0.41,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1111,"volume":759,"transactions":9,"vwap":1448},"2026-01-05",28.161,0.591,{"date":1451,"open":225,"high":225,"low":225,"close":225,"change":1452,"percent_change":1160,"volume":759,"transactions":9,"vwap":225},"2026-01-02",0.083,{"date":1454,"open":205,"high":205,"low":1455,"close":1455,"change":1456,"percent_change":1346,"volume":1119,"transactions":9,"vwap":1455},"2025-12-31",27.487,-0.205,{"date":1458,"open":186,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":100,"volume":1462,"transactions":9,"vwap":1460},"2025-12-30",27.76,27.692,-0.083,4300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":386,"volume":1216,"transactions":9,"vwap":1467},"2025-12-29",27.85,27.855,27.775,-0.168,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":309,"volume":856,"transactions":9,"vwap":1472},"2025-12-26",27.9,27.943,-0.056,{"date":1475,"open":1476,"high":1435,"low":1476,"close":1477,"change":1478,"percent_change":730,"volume":785,"transactions":9,"vwap":1477},"2025-12-24",27.975,27.999,0.149,{"date":1480,"open":1481,"high":1481,"low":1465,"close":1465,"change":1482,"percent_change":149,"volume":791,"transactions":9,"vwap":1465},"2025-12-23",27.87,-0.099,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":806,"transactions":9,"vwap":1487},"2025-12-22",27.929,27.97,27.949,0.33,1.19,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":188,"percent_change":347,"volume":1493,"transactions":9,"vwap":1492},"2025-12-19",27.619,126,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1497,"volume":856,"transactions":9,"vwap":1496},"2025-12-18",27.449,0,{"date":1499,"open":1420,"high":1420,"low":1496,"close":1496,"change":1500,"percent_change":519,"volume":806,"transactions":9,"vwap":1496},"2025-12-17",-0.017,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":759,"transactions":9,"vwap":1503},"2025-12-16",27.466,-0.145,-0.53,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":869,"percent_change":554,"volume":759,"transactions":9,"vwap":1508},"2025-12-15",27.611,{"date":1510,"open":194,"high":194,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":759,"transactions":9,"vwap":1511},"2025-12-12",27.554,-0.009,-0.03,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":759,"transactions":9,"vwap":1516},"2025-12-11",27.563,0.505,1.87,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":831,"percent_change":1523,"volume":759,"transactions":9,"vwap":1522},"2025-12-10",26.9,27.058001,1.31,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1119,"transactions":9,"vwap":1527},"2025-12-09",26.94,26.708,0.006,0.02,{"date":1531,"open":1044,"high":1044,"low":1532,"close":1532,"change":1214,"percent_change":796,"volume":856,"transactions":9,"vwap":1532},"2025-12-08",26.702,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1100,"percent_change":1538,"volume":785,"transactions":9,"vwap":1537},"2025-12-05",26.91,26.925,26.816,0.22,{"date":1540,"open":867,"high":1541,"low":867,"close":1541,"change":921,"percent_change":922,"volume":791,"transactions":9,"vwap":1541},"2025-12-04",26.758,{"date":1543,"open":913,"high":1544,"low":913,"close":1544,"change":1545,"percent_change":1546,"volume":791,"transactions":9,"vwap":1544},"2025-12-03",26.705,0.362,1.37,{"date":1548,"open":974,"high":1549,"low":974,"close":1550,"change":1551,"percent_change":1552,"volume":806,"transactions":9,"vwap":1550},"2025-12-02",26.37,26.343,0.015,0.06,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":746,"transactions":9,"vwap":1556},"2025-12-01",26.486,26.328,-0.164,-0.62,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":759,"transactions":9,"vwap":1561},"2025-11-28",26.492,0.126,0.48,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":209,"percent_change":843,"volume":785,"transactions":9,"vwap":1567},"2025-11-26",26.29,26.366,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":856,"transactions":9,"vwap":1572},"2025-11-25",26.01,26.18,26.176,0.351,1.36,{"date":1576,"open":1075,"high":1075,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1126,"transactions":9,"vwap":1578},"2025-11-24",25.733,25.825,0.118,0.46,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":937,"volume":856,"transactions":9,"vwap":1584},"2025-11-21",25.81,25.707,0.319,{"date":1587,"open":1588,"high":1251,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":856,"transactions":9,"vwap":1589},"2025-11-20",25.93,25.388,-0.209,-0.82,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1119,"transactions":9,"vwap":1597},"2025-11-19",25.602,25.61,25.44,25.597,0.107,0.42,{"date":1601,"open":1212,"high":1602,"low":1212,"close":1603,"change":1604,"percent_change":1605,"volume":812,"transactions":9,"vwap":1603},"2025-11-18",25.64,25.49,0.008,0.03,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":759,"transactions":9,"vwap":1608},"2025-11-17",25.482,-0.555,-2.13,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":746,"transactions":9,"vwap":1615},"2025-11-14",26.22,25.99,26.037001,-0.231,-0.88,{"date":1619,"open":1259,"high":1259,"low":1620,"close":1620,"change":1621,"percent_change":1175,"volume":1126,"transactions":9,"vwap":1620},"2025-11-13",26.268,-0.346,{"date":1623,"open":1624,"high":839,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1291,"transactions":9,"vwap":1625},"2025-11-12",26.65,26.614,0.279,1.06,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-11",26.335,0.133,0.51,3,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1352,"volume":759,"transactions":9,"vwap":1636},"2025-11-10",26.202,0.081,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1478,"percent_change":1641,"volume":759,"transactions":9,"vwap":1640},"2025-11-07",26.121,0.57,{"date":1643,"open":378,"high":378,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":759,"transactions":9,"vwap":1644},"2025-11-06",25.972,-0.059,-0.23,{"date":1648,"open":1251,"high":1649,"low":1251,"close":1649,"change":1104,"percent_change":1650,"volume":856,"transactions":9,"vwap":1649},"2025-11-05",26.031,0.13,{"date":1652,"open":1653,"high":1654,"low":1082,"close":1654,"change":1655,"percent_change":1387,"volume":844,"transactions":9,"vwap":1654},"2025-11-04",25.985,25.996,0.185,{"date":1657,"open":1075,"high":1075,"low":1658,"close":1658,"change":969,"percent_change":366,"volume":1079,"transactions":9,"vwap":1658},"2025-11-03",25.811,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":844,"transactions":9,"vwap":1662},"2025-10-31",25.83,25.915,0.101,0.39,{"date":1666,"open":1667,"high":946,"low":1668,"close":1668,"change":1669,"percent_change":431,"volume":1670,"transactions":9,"vwap":1668},"2025-10-30",26.1,25.814,0.098,3100,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":791,"transactions":9,"vwap":1674},"2025-10-29",25.906,25.716,-0.462,-1.76,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":386,"volume":759,"transactions":9,"vwap":1679},"2025-10-28",26.178,-0.158,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":501,"volume":759,"transactions":9,"vwap":1683},"2025-10-27",26.336,0.085,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":172,"volume":759,"transactions":9,"vwap":1687},"2025-10-24",26.251,0.259,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":805,"volume":791,"transactions":9,"vwap":1692},"2025-10-23",25.92,25.992,0.088,{"date":1695,"open":1082,"high":1082,"low":1696,"close":1696,"change":1504,"percent_change":1325,"volume":1126,"transactions":9,"vwap":1696},"2025-10-22",25.904,{"date":1698,"open":1571,"high":1571,"low":1699,"close":1699,"change":1700,"percent_change":988,"volume":806,"transactions":9,"vwap":1699},"2025-10-21",26.049,0.032,{"date":1702,"open":1703,"high":953,"low":1703,"close":953,"change":1704,"percent_change":1705,"volume":791,"transactions":9,"vwap":953},"2025-10-20",25.96,0.311,1.21,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":745,"volume":812,"transactions":9,"vwap":1709},"2025-10-17",25.595,25.706,0.246,{"date":1712,"open":1713,"high":378,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":844,"transactions":9,"vwap":1714},"2025-10-16",25.947,25.46,-0.825,-3.14,{"date":1718,"open":1006,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":161,"volume":785,"transactions":9,"vwap":1720},"2025-10-15",26.53,26.285,-0.066,{"date":1723,"open":1724,"high":1725,"low":974,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-14",26.375,26.485,26.351,0.386,1.49,5400,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1352,"percent_change":1705,"volume":791,"transactions":9,"vwap":1733},"2025-10-13",25.84,25.965,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":130,"volume":856,"transactions":9,"vwap":1737},"2025-10-10",26.43,25.655,-0.571,{"date":1740,"open":1566,"high":1566,"low":1741,"close":1742,"change":1051,"percent_change":1743,"volume":818,"transactions":9,"vwap":1742},"2025-10-09",26.2,26.226,-0.51,{"date":1745,"open":1746,"high":913,"low":1264,"close":1264,"change":1747,"percent_change":563,"volume":812,"transactions":9,"vwap":1264},"2025-10-08",26.556,-0.139,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1196,"volume":746,"transactions":9,"vwap":1752},"2025-10-07",26.542,26.565,26.499,0.025,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":71,"volume":1126,"transactions":9,"vwap":1758},"2025-10-06",26.35,26.55,26.474,0.019,{"date":1761,"open":1762,"high":1006,"low":1762,"close":1763,"change":1764,"percent_change":528,"volume":812,"transactions":9,"vwap":1763},"2025-10-03",26.429,26.455,0.203,{"date":1766,"open":940,"high":1767,"low":940,"close":1767,"change":1768,"percent_change":37,"volume":791,"transactions":9,"vwap":1767},"2025-10-02",26.252,-0.058,{"date":1770,"open":1289,"high":1289,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":785,"transactions":9,"vwap":1771},"2025-10-01",26.31,-0.241,-0.91,{"date":1775,"open":1776,"high":1776,"low":919,"close":1777,"change":1778,"percent_change":1779,"volume":1255,"transactions":9,"vwap":1777},"2025-09-30",26.62,26.551,-0.194,-0.73,{"date":1781,"open":1367,"high":1367,"low":1367,"close":1367,"change":1782,"percent_change":1538,"volume":759,"transactions":9,"vwap":1367},"2025-09-29",0.059,{"date":1784,"open":1258,"high":1785,"low":1258,"close":1785,"change":1786,"percent_change":1787,"volume":785,"transactions":9,"vwap":1785},"2025-09-26",26.686,0.189,0.71,{"date":1789,"open":1006,"high":980,"low":1790,"close":1007,"change":1473,"percent_change":45,"volume":1791,"transactions":9,"vwap":1007},"2025-09-25",26.465,6900,{"date":1793,"open":839,"high":839,"low":1794,"close":1794,"change":1795,"percent_change":686,"volume":856,"transactions":9,"vwap":1794},"2025-09-24",26.553,-0.089,{"date":1797,"open":406,"high":406,"low":1798,"close":1798,"change":1504,"percent_change":1799,"volume":785,"transactions":9,"vwap":1798},"2025-09-23",26.642,-0.54,{"date":1801,"open":995,"high":1802,"low":995,"close":1802,"change":144,"percent_change":670,"volume":856,"transactions":9,"vwap":1802},"2025-09-22",26.787,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1146,"volume":806,"transactions":9,"vwap":1807},"2025-09-19",26.72,26.82,26.807,0.04,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":431,"volume":1814,"transactions":9,"vwap":1812},"2025-09-18",26.88,26.767,0.102,3500,{"date":1816,"open":1757,"high":1259,"low":1757,"close":1259,"change":1817,"percent_change":404,"volume":785,"transactions":9,"vwap":1259},"2025-09-17",0.276,{"date":1819,"open":967,"high":888,"low":967,"close":1820,"change":670,"percent_change":1821,"volume":791,"transactions":9,"vwap":1820},"2025-09-16",26.389,-0.26,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":746,"transactions":9,"vwap":1825},"2025-09-15",26.73,26.459,-0.077,-0.29,{"date":1829,"open":980,"high":980,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":791,"transactions":9,"vwap":1830},"2025-09-12",26.536,-0.126,-0.47,{"date":1834,"open":860,"high":1835,"low":860,"close":1835,"change":1836,"percent_change":1837,"volume":812,"transactions":9,"vwap":1835},"2025-09-11",26.662,0.409,1.56,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":977,"volume":812,"transactions":9,"vwap":1841},"2025-09-10",26.34,26.253,-0.122,{"date":1844,"open":884,"high":888,"low":1724,"close":1724,"change":1845,"percent_change":805,"volume":753,"transactions":9,"vwap":1724},"2025-09-09",0.089,{"date":1847,"open":968,"high":1848,"low":968,"close":1848,"change":1849,"percent_change":1850,"volume":806,"transactions":9,"vwap":1848},"2025-09-08",26.286,0.026,0.1,{"date":1852,"open":1853,"high":1853,"low":1022,"close":1022,"change":1854,"percent_change":1676,"volume":791,"transactions":9,"vwap":1022},"2025-09-05",26.49,-0.471,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":759,"transactions":9,"vwap":1857},"2025-09-04",26.731,0.284,1.07,{"date":1861,"open":1862,"high":1863,"low":1264,"close":1864,"change":1865,"percent_change":1242,"volume":844,"transactions":9,"vwap":1864},"2025-09-03",26.482,26.52,26.447,-0.028,{"date":1867,"open":1868,"high":1868,"low":1840,"close":981,"change":1869,"percent_change":1870,"volume":812,"transactions":9,"vwap":981},"2025-09-02",26.66,-0.207,-0.78,{"date":1872,"open":1868,"high":1873,"low":1868,"close":1874,"change":1104,"percent_change":1650,"volume":1875,"transactions":9,"vwap":1874},"2025-08-29",26.739,26.682,3900,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1497,"volume":791,"transactions":9,"vwap":1878},"2025-08-28",26.647,0.001,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1669,"percent_change":292,"volume":812,"transactions":9,"vwap":1883},"2025-08-27",26.67,26.646,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1786,"percent_change":1387,"volume":759,"transactions":9,"vwap":1886},"2025-08-26",26.548,{"date":1888,"open":1889,"high":1889,"low":889,"close":889,"change":1890,"percent_change":1891,"volume":856,"transactions":9,"vwap":889},"2025-08-25",26.452,-0.116,-0.44,{"date":1893,"open":981,"high":981,"low":981,"close":981,"change":1894,"percent_change":1895,"volume":759,"transactions":9,"vwap":981},"2025-08-22",0.474,1.82,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":149,"volume":812,"transactions":9,"vwap":1899},"2025-08-21",26.09,26.00099945,-0.091,{"date":1902,"open":946,"high":946,"low":1903,"close":1903,"change":1904,"percent_change":72,"volume":759,"transactions":9,"vwap":1903},"2025-08-20",26.091999,0.122,{"date":1906,"open":1703,"high":1907,"low":1703,"close":1907,"change":784,"percent_change":264,"volume":812,"transactions":9,"vwap":1907},"2025-08-19",25.97,{"date":1909,"open":1691,"high":1910,"low":1691,"close":1910,"change":1100,"percent_change":1538,"volume":806,"transactions":9,"vwap":1910},"2025-08-18",25.968,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1119,"transactions":9,"vwap":1914},"2025-08-15",26.15,25.91,-0.312,-1.19,{"date":1918,"open":878,"high":1919,"low":878,"close":1919,"change":1920,"percent_change":895,"volume":806,"transactions":9,"vwap":1919},"2025-08-14",26.222,0.153,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1478,"percent_change":1641,"volume":759,"transactions":9,"vwap":1923},"2025-08-13",26.069,{"date":1925,"open":1251,"high":1251,"low":1233,"close":1691,"change":1926,"percent_change":1927,"volume":812,"transactions":9,"vwap":1691},"2025-08-12",0.403,1.58,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":779,"percent_change":1933,"volume":746,"transactions":9,"vwap":1932},"2025-08-11",25.7,25.511,25.517,-0.14,{"date":1935,"open":1180,"high":1936,"low":1180,"close":1936,"change":1297,"percent_change":172,"volume":785,"transactions":9,"vwap":1936},"2025-08-08",25.553,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1174,"percent_change":1942,"volume":844,"transactions":9,"vwap":1941},"2025-08-07",25.516,25.53,25.301,-1.27,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":949,"volume":785,"transactions":9,"vwap":1946},"2025-08-06",25.663,25.626,0.141,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1090,"percent_change":758,"volume":806,"transactions":9,"vwap":1951},"2025-08-05",25.362,25.485,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1046,"percent_change":855,"volume":759,"transactions":9,"vwap":1955},"2025-08-04",25.43,25.528,{"date":1957,"open":1958,"high":1089,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":806,"transactions":9,"vwap":1959},"2025-08-01",25.28,25.277,-0.445,-1.73,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":758,"percent_change":52,"volume":791,"transactions":9,"vwap":1965},"2025-07-31",25.975,25.722,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1827,"volume":856,"transactions":9,"vwap":1968},"2025-07-30",25.892,-0.075,{"date":1971,"open":1571,"high":1571,"low":1972,"close":1972,"change":1973,"percent_change":329,"volume":785,"transactions":9,"vwap":1972},"2025-07-29",25.967,-0.107,{"date":1975,"open":884,"high":884,"low":1976,"close":1977,"change":1978,"percent_change":52,"volume":1119,"transactions":9,"vwap":1977},"2025-07-28",26.056999,26.073999,-0.172,{"date":1980,"open":1981,"high":1982,"low":946,"close":1983,"change":1105,"percent_change":730,"volume":785,"transactions":9,"vwap":1983},"2025-07-25",26.21,26.27,26.246,{"date":1985,"open":968,"high":968,"low":1986,"close":1986,"change":1987,"percent_change":899,"volume":971,"transactions":9,"vwap":1986},"2025-07-24",26.106,-0.021,{"date":1989,"open":935,"high":946,"low":935,"close":1990,"change":1947,"percent_change":730,"volume":791,"transactions":9,"vwap":1990},"2025-07-23",26.127,{"date":1992,"open":1588,"high":1993,"low":1588,"close":1993,"change":1994,"percent_change":1995,"volume":759,"transactions":9,"vwap":1993},"2025-07-22",25.986,0.214,0.83,{"date":1997,"open":935,"high":935,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":812,"transactions":9,"vwap":1998},"2025-07-21",25.772,-0.071,-0.27,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":1700,"percent_change":988,"volume":746,"transactions":9,"vwap":2004},"2025-07-18",25.799,25.843,{"date":2006,"open":1602,"high":1275,"low":1602,"close":1658,"change":2007,"percent_change":1859,"volume":864,"transactions":9,"vwap":1658},"2025-07-17",0.274,{"date":2009,"open":1088,"high":2010,"low":1088,"close":1223,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1223},"2025-07-16",25.56,0.172,0.68,2300,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":796,"percent_change":2018,"volume":1161,"transactions":9,"vwap":2017},"2025-07-15",25.6,25.365,-1.67,{"date":2020,"open":2021,"high":1275,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-14",25.689,25.795,0.202,0.79,5700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":1071,"percent_change":2031,"volume":785,"transactions":9,"vwap":2030},"2025-07-11",25.66,25.67,25.593,-1.17,{"date":2033,"open":1233,"high":1914,"low":1247,"close":2034,"change":2035,"percent_change":1641,"volume":2036,"transactions":9,"vwap":2034},"2025-07-10",25.895,0.148,8700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1196,"volume":2044,"transactions":9,"vwap":2042},"2025-07-09",25.77,25.78,25.739,25.747,0.022,3600,{"date":2046,"open":1075,"high":1075,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":1272,"transactions":9,"vwap":2047},"2025-07-08",25.725,-0.185,-0.71,{"date":2051,"open":1571,"high":1571,"low":1075,"close":1914,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1914},"2025-07-07",-0.199,-0.76,4000,{"date":2056,"open":935,"high":1913,"low":935,"close":2057,"change":1817,"percent_change":1859,"volume":2013,"transactions":9,"vwap":2057},"2025-07-03",26.109,{"date":2059,"open":2039,"high":1732,"low":2039,"close":2060,"change":2061,"percent_change":1242,"volume":2062,"transactions":9,"vwap":2060},"2025-07-02",25.833,-0.029,2700,{"date":2064,"open":1271,"high":1691,"low":1271,"close":2065,"change":188,"percent_change":254,"volume":785,"transactions":9,"vwap":2065},"2025-07-01",25.862,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1079,"transactions":9,"vwap":2069},"2025-06-30",25.615,25.692,0.226,0.89,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1684,"percent_change":1488,"volume":759,"transactions":9,"vwap":2074},"2025-06-27",25.466,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":651,"volume":2080,"transactions":9,"vwap":2078},"2025-06-26",25.37,25.381,0.233,1600,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":785,"transactions":9,"vwap":2084},"2025-06-25",25.18,25.148,-0.095,-0.38,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":396,"volume":1272,"transactions":9,"vwap":2090},"2025-06-24",25.205,25.243,0.349,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":1160,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-23",24.894,1.22,460,{"date":2098,"open":1115,"high":2099,"low":1115,"close":2099,"change":1100,"percent_change":1151,"volume":2100,"transactions":9,"vwap":2099},"2025-06-20",24.594,6700,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":780,"volume":759,"transactions":9,"vwap":2104},"2025-06-18",24.65,24.536,-0.031,{"date":2107,"open":1200,"high":1200,"low":2108,"close":2109,"change":2110,"percent_change":274,"volume":1791,"transactions":9,"vwap":2109},"2025-06-17",24.54,24.567,-0.159,{"date":2112,"open":1186,"high":1186,"low":2113,"close":2113,"change":2007,"percent_change":2114,"volume":173,"transactions":9,"vwap":2113},"2025-06-16",24.726,1.12,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":759,"transactions":9,"vwap":2117},"2025-06-13",24.452,-0.563,-2.25,{"date":178,"open":2121,"high":2122,"low":1122,"close":2122,"change":789,"percent_change":2123,"volume":2062,"transactions":9,"vwap":2122},24.87,25.014999,0.58]