[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIER":3,"homepage-market-summary":28,"stock-historical-TIER":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIER","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 International Equity Research ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6562,0.21,"Annual",{"close":17,"open":18,"high":17,"low":18,"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},32,31.84,32.422,-0.422,-1.3,1234.5238,34.495,26.74,5999.512314633466,67.8,1637,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.030001,86469,31561107.590973,25.59,"2019-03-22",[181,184,194,203,213,223,232,243,253,263,270,280,290,300,310,318,329,339,348,357,367,376,387,396,407,417,427,435,443,453,462,471,481,491,500,510,519,530,540,548,557,566,574,581,589,595,604,613,621,630,640,649,659,669,679,688,697,706,715,725,736,745,753,761,767,773,780,788,793,800,805,812,820,826,833,838,843,849,854,859,866,873,880,887,894,901,908,916,921,927,932,938,943,948,952,960,967,975,983,991,999,1005,1009,1014,1017,1022,1027,1034,1038,1041,1046,1053,1060,1066,1072,1078,1084,1090,1095,1099,1105,1109,1114,1120,1125,1131,1137,1144,1147,1155,1161,1169,1175,1181,1186,1192,1197,1203,1208,1213,1220,1225,1230,1235,1242,1248,1253,1259,1265,1269,1276,1283,1292,1299,1303,1308,1313,1318,1324,1327,1333,1339,1344,1349,1355,1361,1368,1373,1379,1386,1393,1399,1405,1411,1418,1423,1430,1434,1440,1447,1455,1460,1467,1473,1480,1484,1489,1496,1503,1510,1517,1525,1529,1538,1543,1548,1556,1560,1567,1570,1576,1581,1585,1590,1594,1599,1603,1607,1613,1616,1623,1627,1633,1637,1643,1647,1651,1657,1661,1666,1670,1678,1683,1687,1692,1698,1701,1708,1714,1719,1724,1729,1735,1739,1743,1747,1752,1756,1760,1765,1771,1773,1780,1784,1788,1794,1799,1803,1810,1814,1819,1824,1829,1832,1837,1842,1846,1849,1855,1860,1863,1867,1872,1876,1883,1890,1894,1898,1903,1908,1914,1921,1926,1932,1938,1944,1949,1955,1961,1967,1972,1977,1981,1986,1992,1997,2002,2007,2014,2019,2025,2031,2037,2043,2050,2053,2058,2064,2069,2075,2081,2086,2093,2098,2104,2110,2117,2122,2126,2133,2139,2146,2150,2152,2156,2161,2166,2171,2176,2182,2189,2192,2197,2203,2210,2215,2222,2227,2233,2240,2244,2249,2254,2259,2265,2271,2276,2282,2289,2294,2298,2301,2308,2313,2317,2320,2326,2332,2336,2340,2346,2350,2354,2360,2366,2370,2376,2381,2386,2392,2396,2402,2406,2414,2419],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},25,31.9693,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",32.44,32.5099,32.42,0.0297,0.09,4094.5888,47,32.4963,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",32.23,32.3923,0.2131,0.66,795.9906,37,32.36,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",32.07,32.1792,32.05,0.4642,1.46,2680.9906,42,32.0764,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",32.009,30.53,31.715,-0.4313,-1.34,366659.0842,3028,31.6574,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",32.425,32.1463,-0.2607,-0.8,3429.5932,43,32.2342,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",32.38,32.41,32.2584,32.407,-0.0445,-0.14,10560.5672,53,32.3189,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":228,"volume":250,"transactions":251,"vwap":252},"2026-09-28",32.39,32.57,32.31,32.4515,-0.2615,9175.118,64,32.3932,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",32.55,32.713,32.53,0.3047,0.94,2563.6996,28,32.5599,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":182,"vwap":269},"2026-09-24",32.4083,-0.1167,-0.36,76.7296,32.3963,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",32.82,32.5168,32.525,-0.5826,-1.76,1569.7473,38,32.6501,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",33.07,33.1076,32.955,0.1334,0.4,5295.6489,51,32.9931,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",32.84,32.9742,32.81,0.5333,1.64,1636.3178,45,32.8396,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",32.32,32.4409,32.27,-0.1835,-0.56,7078.2223,91,32.324,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":211,"vwap":317},"2026-09-17",32.61,32.6244,0.4338,1.35,983.7135,32.611,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",32.45,32.545,32.035,32.1906,-0.0894,-0.28,5759.2774,61,32.4528,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",32.4,32.22,32.28,-0.1699,-0.52,2081.6419,54,32.2823,{"date":340,"open":331,"high":341,"low":202,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",32.54,32.4499,-0.4021,-1.22,4531.6791,50,32.5281,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":192,"vwap":356},"2026-09-11",32.78,32.9,32.852,0.3476,1.07,3655.1728,32.8785,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",32.615,32.69,32.5044,-0.4118,-1.25,9257.9685,92,32.5872,{"date":368,"open":369,"high":369,"low":351,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",33.12,32.9162,-0.3012,-0.91,993.0414,33,33.0298,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",33.37,33.38,33.215,33.2174,-0.0109,-0.03,11427.8905,89,33.3277,{"date":388,"open":389,"high":390,"low":369,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":251,"vwap":395},"2026-09-04",33.13,33.239,33.2283,0.1423,0.43,2302.2,33.18,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",32.93,33.1,32.88,33.086,0.3149,0.96,2323.4641,52,32.9575,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",32.68,32.7711,32.67,0.1615,0.5,5126.4594,148,32.7214,{"date":418,"open":419,"high":272,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",32.76,32.4301,32.6096,-0.2379,-0.72,34167.3907,743,32.6747,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":99,"volume":432,"transactions":433,"vwap":434},"2026-08-31",32.95,32.8475,-0.0992,1943.8012,41,32.8973,{"date":436,"open":399,"high":369,"low":437,"close":438,"change":439,"percent_change":99,"volume":440,"transactions":441,"vwap":442},"2026-08-28",32.91,32.9467,-0.1,1885.0855,63,33.0017,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",32.96,33.0467,32.94,-0.0499,-0.15,8257.1514,179,33.0144,{"date":454,"open":455,"high":456,"low":282,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":17,"vwap":461},"2026-08-26",33.11,33.1265,33.0966,-0.067,-0.2,1408.8869,33.1009,{"date":463,"open":464,"high":465,"low":374,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",33.055,33.1636,0.3232,0.98,3180.7915,60,33.0844,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",32.785,32.889,32.8404,-0.2467,-0.75,6499.9073,65,32.8275,{"date":482,"open":483,"high":369,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",33.105,33.05,33.0871,0.2895,0.88,4307.4974,55,33.1055,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":278,"vwap":499},"2026-08-20",32.74,32.8,32.7976,0.0103,0.03,2321.1775,32.7817,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",32.77,32.83,32.7873,0.0923,0.28,1161.5962,31,32.8249,{"date":511,"open":512,"high":398,"low":360,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",32.89,32.695,-0.5227,-1.57,3855.7698,83,32.7271,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",33.3,33.365,33.19,33.2177,0.1205,0.36,6208.7107,79,33.2535,{"date":531,"open":532,"high":533,"low":484,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",33.16,33.22,33.0972,-0.0578,-0.17,5505.2467,111,33.1093,{"date":541,"open":532,"high":542,"low":543,"close":543,"change":544,"percent_change":286,"volume":545,"transactions":546,"vwap":547},"2026-08-13",33.185,33.155,0.1318,1588.7107,39,33.1665,{"date":549,"open":550,"high":389,"low":429,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",33.03,33.0232,0.2117,0.65,6879.3462,143,33.0338,{"date":558,"open":559,"high":559,"low":360,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",33.06,32.8115,0.0761,0.23,26134.426,146,32.8931,{"date":567,"open":419,"high":494,"low":360,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",32.7354,-0.1546,-0.47,18772.3027,250,32.7717,{"date":575,"open":576,"high":512,"low":576,"close":512,"change":577,"percent_change":172,"volume":578,"transactions":579,"vwap":580},"2026-08-07",32.715,0.3248,12671.2324,161,32.8298,{"date":582,"open":583,"high":493,"low":341,"close":584,"change":585,"percent_change":335,"volume":586,"transactions":587,"vwap":588},"2026-08-06",32.595,32.5652,-0.1698,35636.01,122,32.6132,{"date":590,"open":272,"high":272,"low":591,"close":592,"change":593,"percent_change":14,"volume":594,"transactions":405,"vwap":350},"2026-08-05",32.73,32.735,0.0671,3763.953,{"date":596,"open":331,"high":597,"low":331,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",32.7,32.6679,0.489,1.52,58012.9527,696,32.6738,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":286,"volume":610,"transactions":611,"vwap":612},"2026-08-03",31.97,32.19,32.1789,0.1297,96170.2119,926,32.0633,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":143,"volume":618,"transactions":619,"vwap":620},"2026-07-31",32.065,32.0492,-0.0067,2078.0569,16,32.062,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",31.81,32.0559,0.8059,2.58,308.0569,19,31.7832,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":528,"vwap":639},"2026-07-29",31.28,31.31,31.02,31.25,-0.1266,-0.4,6323.0569,31.2681,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":423,"volume":646,"transactions":647,"vwap":648},"2026-07-28",31.2,31.3766,31.11,-0.2282,2508.025003,35,31.2026,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",31.7,31.39,31.6048,0.0251,0.08,3076.0569,70,31.483,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":17,"vwap":668},"2026-07-24",31.51,31.65,31.5,31.5797,-0.0146,-0.05,2285.0569,31.5724,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",31.73,31.53,31.5943,-0.3686,-1.15,1945.2139,36,31.5878,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":241,"vwap":687},"2026-07-22",31.975,31.99,31.9629,-0.0183,-0.06,638.8189,31.9805,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":587,"vwap":696},"2026-07-21",31.91,32.03,31.9812,0.6626,2.12,7838.0569,31.9923,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",31.559,31.3186,-0.1345,-0.43,1275.107185,62,31.4513,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":211,"vwap":714},"2026-07-17",31.37,31.49,31.4531,-0.2419,-0.76,524.4309,31.4336,{"date":716,"open":717,"high":718,"low":662,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",31.71,31.805,31.695,-0.3632,-1.13,9912.025385,71,31.6945,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",32.06,32.14,31.79,32.0582,0.0717,0.22,10439.0569,144,32.0153,{"date":737,"open":207,"high":207,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",31.96,31.9865,0.3065,0.97,1226.0569,27,31.9929,{"date":746,"open":623,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":405,"vwap":752},"2026-07-13",31.86,31.68,-0.57,-1.77,8973.0256,31.7564,{"date":754,"open":332,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",32.345,32.21,32.25,0.04,0.12,19200,{"date":762,"open":763,"high":483,"low":763,"close":756,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":756},"2026-07-09",32.175,0.252,0.79,68700,{"date":768,"open":718,"high":769,"low":718,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",31.958,-0.085,-0.27,1500,{"date":774,"open":247,"high":247,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",32.0050011,32.042999,-0.541,-1.66,12500,{"date":781,"open":782,"high":411,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",32.47,32.434,32.584,0.599,1.87,75200,{"date":789,"open":188,"high":188,"low":790,"close":791,"change":497,"percent_change":190,"volume":792,"transactions":9,"vwap":791},"2026-07-02",31.88,31.985,2300,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":772,"transactions":9,"vwap":797},"2026-07-01",32.0099983,32.099998,31.955,-0.425,-1.31,{"date":801,"open":802,"high":234,"low":802,"close":234,"change":803,"percent_change":86,"volume":804,"transactions":9,"vwap":234},"2026-06-30",32.2,0.292,400,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",31.94,32.088001,0.174,0.55,100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",31.77,32.037998,31.914,-0.216,-0.67,3600,{"date":821,"open":607,"high":822,"low":823,"close":823,"change":824,"percent_change":487,"volume":825,"transactions":9,"vwap":823},"2026-06-25",32.305,32.13,0.281,700,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":825,"transactions":9,"vwap":830},"2026-06-24",31.9,31.745,31.849,-0.126,-0.39,{"date":834,"open":796,"high":796,"low":681,"close":681,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":681},"2026-06-23",-0.939,-2.85,2000,{"date":839,"open":447,"high":447,"low":840,"close":840,"change":841,"percent_change":842,"volume":804,"transactions":9,"vwap":840},"2026-06-22",32.914,0.048,0.15,{"date":844,"open":502,"high":845,"low":502,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",32.866,0.504,1.56,2800,{"date":850,"open":502,"high":512,"low":851,"close":851,"change":852,"percent_change":570,"volume":853,"transactions":9,"vwap":851},"2026-06-17",32.362,-0.153,4900,{"date":855,"open":360,"high":360,"low":856,"close":856,"change":857,"percent_change":459,"volume":858,"transactions":9,"vwap":856},"2026-06-16",32.515,-0.066,1600,{"date":860,"open":861,"high":861,"low":341,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",32.6,32.581,0.436,1.36,2400,{"date":867,"open":828,"high":868,"low":828,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",32.18,32.145,0.154,0.48,1300,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",31.45,31.991,0.986,3.18,200,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",31.29,31.0049992,-0.449,-1.43,900,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":70,"volume":893,"transactions":9,"vwap":891},"2026-06-09",31.85,31.15,31.454,0.023,1200,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":109,"volume":900,"transactions":9,"vwap":898},"2026-06-08",31.56,31.4,31.431,0.32,6800,{"date":902,"open":903,"high":889,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",31.815,31.111,-1.222,-3.78,3900,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",32.16,32.384,32.333,0.058,0.18,1800,{"date":917,"open":875,"high":23,"low":875,"close":918,"change":919,"percent_change":920,"volume":848,"transactions":9,"vwap":918},"2026-06-03",32.275,-0.365,-1.12,{"date":922,"open":782,"high":411,"low":782,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",32.64,0.355,1.1,53100,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":759,"percent_change":931,"volume":772,"transactions":9,"vwap":930},"2026-06-01",32.12,32.285,0.37,{"date":933,"open":869,"high":934,"low":869,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-29",32.165,0.005,0.02,300,{"date":939,"open":940,"high":910,"low":940,"close":910,"change":941,"percent_change":942,"volume":879,"transactions":9,"vwap":910},"2026-05-28",32.09,0.035,0.11,{"date":944,"open":304,"high":304,"low":945,"close":945,"change":946,"percent_change":536,"volume":947,"transactions":9,"vwap":945},"2026-05-27",32.125,-0.055,600,{"date":949,"open":868,"high":868,"low":868,"close":868,"change":950,"percent_change":951,"volume":811,"transactions":9,"vwap":868},"2026-05-26",0.639,2.03,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":325,"volume":959,"transactions":9,"vwap":957},"2026-05-22",31.55,31.59,31.43,31.541,-0.089,11200,{"date":961,"open":962,"high":748,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",31.35,31.63,0.217,0.69,1400,{"date":968,"open":969,"high":954,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",31.01,30.94,31.413,0.547,1.77,13100,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",30.98,31.07,30.866,-0.279,-0.9,2100,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-05-18",31.08,31.145,30.99,0.095,0.31,1700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":818,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-15",31.084999,31.09,31.030001,31.049999,-2.11,6700,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1004,"volume":825,"transactions":9,"vwap":1003},"2026-05-14",31.62,31.75,31.72,0,{"date":1006,"open":217,"high":1007,"low":217,"close":1003,"change":899,"percent_change":1008,"volume":772,"transactions":9,"vwap":1003},"2026-05-13",31.8,1.02,{"date":1010,"open":1011,"high":897,"low":1011,"close":897,"change":1012,"percent_change":1013,"volume":865,"transactions":9,"vwap":897},"2026-05-12",31.225,-0.405,-1.27,{"date":1015,"open":1016,"high":1016,"low":729,"close":718,"change":941,"percent_change":942,"volume":848,"transactions":9,"vwap":718},"2026-05-11",31.82,{"date":1018,"open":1019,"high":1019,"low":814,"close":814,"change":1020,"percent_change":1021,"volume":879,"transactions":9,"vwap":814},"2026-05-08",31.78,0.29,0.92,{"date":1023,"open":1019,"high":1019,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":173,"transactions":9,"vwap":1024},"2026-05-07",31.48,-0.445,-1.39,{"date":1028,"open":729,"high":1029,"low":217,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-06",33.15,31.925,0.902,2.91,9800,{"date":1035,"open":985,"high":644,"low":1036,"close":1036,"change":1037,"percent_change":393,"volume":872,"transactions":9,"vwap":1036},"2026-05-05",31.023001,0.133,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":935,"percent_change":936,"volume":804,"transactions":9,"vwap":1040},"2026-05-04",30.89,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":70,"volume":804,"transactions":9,"vwap":1044},"2026-05-01",30.95,30.885,0.022,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-30",30.645,30.863,0.717,2.38,1100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":893,"transactions":9,"vwap":1057},"2026-04-29",30.28,30.29,30.146,-0.224,-0.74,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":477,"volume":173,"transactions":9,"vwap":1064},"2026-04-28",30.385,30.42,30.37,-0.23,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":879,"transactions":9,"vwap":1069},"2026-04-27",30.59,30.6,-0.027,-0.09,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":937,"transactions":9,"vwap":1075},"2026-04-24",30.48,30.627,0.307,1.01,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":981,"volume":825,"transactions":9,"vwap":1082},"2026-04-23",30.44,30.044001,30.32,-0.276,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":879,"transactions":9,"vwap":1087},"2026-04-22",30.595,30.596,0.226,0.74,{"date":1091,"open":1092,"high":1092,"low":1064,"close":1064,"change":1093,"percent_change":1094,"volume":804,"transactions":9,"vwap":1064},"2026-04-21",30.58,-0.51,-1.65,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":104,"volume":811,"transactions":9,"vwap":1097},"2026-04-20",30.88,-0.148,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1052,"transactions":9,"vwap":1102},"2026-04-17",31.151,31.028,0.402,1.31,{"date":1106,"open":1040,"high":1040,"low":1107,"close":1107,"change":1108,"percent_change":119,"volume":966,"transactions":9,"vwap":1107},"2026-04-16",30.626,-0.036,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":811,"transactions":9,"vwap":1111},"2026-04-15",30.662,-0.003,-0.01,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":811,"transactions":9,"vwap":1117},"2026-04-14",30.615,30.665,0.35,1.15,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":811,"transactions":9,"vwap":1122},"2026-04-13",30.315,0.245,0.81,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":732,"volume":1130,"transactions":9,"vwap":1128},"2026-04-10",30.09,30.07,0.065,500,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":966,"transactions":9,"vwap":1134},"2026-04-09",29.845,30.0049992,-0.098,-0.33,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":893,"transactions":9,"vwap":1141},"2026-04-08",30.24,30.035,30.103,1.408,4.91,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":449,"percent_change":335,"volume":804,"transactions":9,"vwap":1146},"2026-04-07",28.695,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":553,"volume":1154,"transactions":9,"vwap":1152},"2026-04-06",28.81,28.89,28.805,28.845,0.185,1900,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":772,"transactions":9,"vwap":1158},"2026-04-02",28.345,28.66,-0.245,-0.85,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-01",28.97,29.1,28.905,0.451,1.59,9000,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":879,"transactions":9,"vwap":1172},"2026-03-31",27.88,28.454,0.893,3.24,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":459,"volume":915,"transactions":9,"vwap":1179},"2026-03-30",27.66,27.505,27.561,-0.056,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":879,"transactions":9,"vwap":1183},"2026-03-27",27.617,-0.242,-0.87,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":937,"transactions":9,"vwap":1189},"2026-03-26",28.18,27.859,-0.681,-2.39,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":811,"transactions":9,"vwap":1194},"2026-03-25",28.54,0.315,1.12,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":51,"volume":1202,"transactions":9,"vwap":1200},"2026-03-24",28.0049992,28.225,-0.187,800,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":811,"transactions":9,"vwap":1205},"2026-03-23",28.412,0.662,2.39,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1160,"percent_change":1212,"volume":804,"transactions":9,"vwap":1211},"2026-03-20",27.74,27.75,-2.97,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":114,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-19",28.1,28.65,28.6,-1.11,6200,{"date":1221,"open":1222,"high":1222,"low":1150,"close":1223,"change":1224,"percent_change":799,"volume":1052,"transactions":9,"vwap":1223},"2026-03-18",29.030001,28.92,-0.385,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":811,"transactions":9,"vwap":1227},"2026-03-17",29.305,0.17,0.58,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":810,"percent_change":1234,"volume":1130,"transactions":9,"vwap":1233},"2026-03-16",29.07,29.135,1.92,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":893,"transactions":9,"vwap":1239},"2026-03-13",28.83,28.58,28.585,-0.173,-0.6,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":811,"transactions":9,"vwap":1245},"2026-03-12",28.73,28.758,-0.611,-2.08,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":155,"volume":915,"transactions":9,"vwap":1251},"2026-03-11",29.41,29.369,-0.072,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1202,"transactions":9,"vwap":1256},"2026-03-10",29.37,29.441,0.2,0.68,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":871,"volume":772,"transactions":9,"vwap":1262},"2026-03-09",28.785,29.241,28.71,0.141,{"date":1266,"open":1158,"high":1164,"low":1158,"close":1164,"change":1267,"percent_change":306,"volume":1268,"transactions":9,"vwap":1164},"2026-03-06",-0.163,3500,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":772,"transactions":9,"vwap":1273},"2026-03-05",29.43,28.99,29.263,-0.689,-2.3,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":865,"transactions":9,"vwap":1280},"2026-03-04",29.96,30.049999,29.952,0.351,1.19,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-03",29.34,29.67,29.3,29.601,-1.099,-3.58,4500,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1094,"volume":1298,"transactions":9,"vwap":1296},"2026-03-02",30.45,30.75,30.7,-0.515,3100,{"date":1300,"open":986,"high":1301,"low":986,"close":1301,"change":685,"percent_change":1302,"volume":937,"transactions":9,"vwap":1301},"2026-02-27",31.215,-0.19,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":36,"volume":1130,"transactions":9,"vwap":1306},"2026-02-26",31.325,31.275,-0.07,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1310,"change":1312,"percent_change":403,"volume":1202,"transactions":9,"vwap":1310},"2026-02-25",31.345,31.379,0.297,{"date":1314,"open":978,"high":978,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":804,"transactions":9,"vwap":1315},"2026-02-24",31.048,0.198,0.64,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1071,"percent_change":1323,"volume":1154,"transactions":9,"vwap":1322},"2026-02-23",30.92,30.845,30.85,-0.29,{"date":1325,"open":970,"high":970,"low":970,"close":970,"change":924,"percent_change":1326,"volume":811,"transactions":9,"vwap":970},"2026-02-20",1.16,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":155,"volume":1130,"transactions":9,"vwap":1330},"2026-02-19",30.5,30.585,30.427,-0.075,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":173,"transactions":9,"vwap":1336},"2026-02-18",30.68,30.66,0.1,0.33,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":155,"volume":1130,"transactions":9,"vwap":1342},"2026-02-17",30.51,30.56,-0.074,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":1228,"volume":886,"transactions":9,"vwap":1347},"2026-02-13",30.52,30.634,0.053,{"date":1350,"open":970,"high":977,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-12",30.581,-0.326,-1.05,12100,{"date":1356,"open":1117,"high":1357,"low":1048,"close":1358,"change":1359,"percent_change":109,"volume":1360,"transactions":9,"vwap":1358},"2026-02-11",30.935,30.907,0.314,4600,{"date":1362,"open":1363,"high":1335,"low":1068,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-10",30.64,30.593,0.083,0.27,7300,{"date":1369,"open":1370,"high":1341,"low":1370,"close":1341,"change":1371,"percent_change":1372,"volume":1052,"transactions":9,"vwap":1341},"2026-02-09",30.4,0.418,1.39,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":879,"transactions":9,"vwap":1376},"2026-02-06",30.0020008,30.091999,0.695,2.36,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1202,"transactions":9,"vwap":1383},"2026-02-05",29.56,29.59,29.397,-0.368,-1.24,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":114,"volume":1392,"transactions":9,"vwap":1390},"2026-02-04",29.86,29.69,29.765,-0.097,8700,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":886,"transactions":9,"vwap":1396},"2026-02-03",29.99,29.862,0.016,0.05,{"date":1400,"open":1401,"high":1402,"low":1286,"close":1402,"change":1403,"percent_change":1404,"volume":772,"transactions":9,"vwap":1402},"2026-02-02",29.76,29.846,0.071,0.24,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":64,"volume":825,"transactions":9,"vwap":1409},"2026-01-30",30.040001,29.75,29.775,-0.388,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1417,"volume":947,"transactions":9,"vwap":1414},"2026-01-29",30.01,30.163,29.815,0.074,0.25,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":239,"volume":937,"transactions":9,"vwap":1421},"2026-01-28",29.94,30.089001,-0.041,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1326,"volume":848,"transactions":9,"vwap":1428},"2026-01-27",30.11,30.17,30.1,30.13,0.345,{"date":1431,"open":1401,"high":1415,"low":1401,"close":1432,"change":1433,"percent_change":931,"volume":772,"transactions":9,"vwap":1432},"2026-01-26",29.785,0.111,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":937,"transactions":9,"vwap":1437},"2026-01-23",29.7,29.674,0.157,0.53,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1229,"volume":1446,"transactions":9,"vwap":1444},"2026-01-22",29.45,29.53,29.517,0.171,3400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1077,"volume":1454,"transactions":9,"vwap":1452},"2026-01-21",29.165,29.4,29.14,29.346,0.293,4300,{"date":1456,"open":1457,"high":1442,"low":1458,"close":1458,"change":1459,"percent_change":799,"volume":915,"transactions":9,"vwap":1458},"2026-01-20",29.094999,29.052999,-0.386,{"date":1461,"open":1462,"high":1463,"low":1250,"close":1464,"change":1465,"percent_change":-6,"volume":1466,"transactions":9,"vwap":1464},"2026-01-16",29.415,29.895,29.439,-0.001,27700,{"date":1468,"open":1271,"high":1469,"low":1271,"close":1470,"change":1471,"percent_change":732,"volume":1472,"transactions":9,"vwap":1470},"2026-01-15",29.575,29.44,0.066,27900,{"date":1474,"open":1255,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1404,"volume":1479,"transactions":9,"vwap":1477},"2026-01-14",29.42,29.275,29.374,0.069,8800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1227,"change":449,"percent_change":1093,"volume":825,"transactions":9,"vwap":1227},"2026-01-13",29.27,30.055,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1404,"percent_change":1488,"volume":937,"transactions":9,"vwap":1487},"2026-01-12",29.29,29.455,0.82,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":792,"transactions":9,"vwap":1493},"2026-01-09",29.09,29.23,29.215,0.223,0.77,{"date":1497,"open":1223,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":772,"transactions":9,"vwap":1500},"2026-01-08",29,28.855,28.992,-0.033,-0.11,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":449,"percent_change":1093,"volume":1509,"transactions":9,"vwap":1508},"2026-01-07",29.059999,29.21,28.985,29.025,13500,{"date":1511,"open":1512,"high":1482,"low":1513,"close":1514,"change":1515,"percent_change":553,"volume":1516,"transactions":9,"vwap":1514},"2026-01-06",29.148,29.145,29.175,0.188,5000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":760,"transactions":9,"vwap":1522},"2026-01-05",28.775,29.040001,28.755,28.987,0.337,1.18,{"date":1526,"open":1527,"high":1527,"low":1238,"close":1216,"change":286,"percent_change":1528,"volume":1446,"transactions":9,"vwap":1216},"2026-01-02",28.9,1.42,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-31",28.31,28.43,28.15,28.25,-0.169,-0.59,5300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1398,"percent_change":914,"volume":1202,"transactions":9,"vwap":1542},"2025-12-30",28.46,28.94,28.419,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1180,"percent_change":459,"volume":819,"transactions":9,"vwap":1547},"2025-12-29",28.33,28.4,28.369,{"date":1549,"open":1550,"high":1540,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-26",28.405,28.39,28.425,0.118,0.42,4200,{"date":1557,"open":1531,"high":1531,"low":1558,"close":1558,"change":1559,"percent_change":842,"volume":937,"transactions":9,"vwap":1558},"2025-12-24",28.307,0.041,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":119,"volume":1566,"transactions":9,"vwap":1564},"2025-12-23",28.207,28.3,28.266,-0.034,11800,{"date":1568,"open":1569,"high":1545,"low":1569,"close":1563,"change":1129,"percent_change":562,"volume":879,"transactions":9,"vwap":1563},"2025-12-22",28.288,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":765,"volume":772,"transactions":9,"vwap":1574},"2025-12-19",28.23,28.28,28.235,0.222,{"date":1577,"open":1578,"high":1579,"low":1199,"close":1580,"change":764,"percent_change":86,"volume":819,"transactions":9,"vwap":1580},"2025-12-18",28.08,28.09,28.013,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":818,"volume":811,"transactions":9,"vwap":1583},"2025-12-17",27.761,-0.186,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1201,"percent_change":51,"volume":937,"transactions":9,"vwap":1589},"2025-12-16",27.95,27.87,27.947,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":71,"volume":1004,"transactions":9,"vwap":1592},"2025-12-15",28.134,0.131,{"date":1595,"open":1578,"high":1596,"low":261,"close":1597,"change":1598,"percent_change":712,"volume":1446,"transactions":9,"vwap":1597},"2025-12-12",28.086,28.0030003,-0.215,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":562,"volume":811,"transactions":9,"vwap":1601},"2025-12-11",28.218,0.064,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1008,"volume":811,"transactions":9,"vwap":1605},"2025-12-10",28.154,0.285,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":383,"volume":1446,"transactions":9,"vwap":1611},"2025-12-09",27.907,27.91,27.869,-0.007,{"date":1614,"open":1588,"high":1610,"low":1588,"close":1615,"change":143,"percent_change":1307,"volume":872,"transactions":9,"vwap":1615},"2025-12-08",27.876,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":190,"volume":1622,"transactions":9,"vwap":1620},"2025-12-05",27.97,27.89,27.896,0.025,2200,{"date":1624,"open":1619,"high":1619,"low":1625,"close":1625,"change":1626,"percent_change":914,"volume":772,"transactions":9,"vwap":1625},"2025-12-04",27.871,0.051,{"date":1628,"open":1629,"high":1630,"low":1211,"close":1630,"change":1631,"percent_change":1632,"volume":982,"transactions":9,"vwap":1630},"2025-12-03",27.774,27.82,0.121,0.44,{"date":1634,"open":1635,"high":1635,"low":1177,"close":1636,"change":1602,"percent_change":562,"volume":1298,"transactions":9,"vwap":1636},"2025-12-02",27.71,27.699,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":937,"transactions":9,"vwap":1640},"2025-12-01",27.721,27.635,-0.105,-0.38,{"date":1644,"open":1210,"high":1210,"low":1210,"close":1210,"change":1645,"percent_change":732,"volume":1646,"transactions":9,"vwap":1210},"2025-11-28",0.06,2,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1282,"volume":811,"transactions":9,"vwap":1649},"2025-11-26",27.68,0.325,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":872,"transactions":9,"vwap":1654},"2025-11-25",27.237,27.355,0.169,0.62,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1153,"percent_change":965,"volume":811,"transactions":9,"vwap":1660},"2025-11-24",27.189,27.186,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1123,"percent_change":1021,"volume":982,"transactions":9,"vwap":1665},"2025-11-21",27.755,26.88,27.00099945,{"date":1667,"open":1610,"high":1610,"low":1668,"close":1668,"change":1459,"percent_change":1669,"volume":947,"transactions":9,"vwap":1668},"2025-11-20",26.756,-1.42,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":325,"volume":1677,"transactions":9,"vwap":1675},"2025-11-19",27.098,27.36,27.065001,27.142,-0.077,3800,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":811,"transactions":9,"vwap":1680},"2025-11-18",27.219,-0.226,-0.82,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":920,"volume":811,"transactions":9,"vwap":1685},"2025-11-17",27.445,-0.31,{"date":1688,"open":1689,"high":1690,"low":1663,"close":1663,"change":666,"percent_change":1691,"volume":1677,"transactions":9,"vwap":1663},"2025-11-14",27.76,27.85,-0.18,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":990,"transactions":9,"vwap":1695},"2025-11-13",28.02,27.805,-0.332,-1.18,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":759,"percent_change":393,"volume":811,"transactions":9,"vwap":1700},"2025-11-12",28.137,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":173,"transactions":9,"vwap":1705},"2025-11-11",28.049999,28.07,28.017,0.127,0.46,{"date":1709,"open":1710,"high":1619,"low":1710,"close":1619,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1619},"2025-11-10",27.78,0.389,1.41,5100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":892,"percent_change":655,"volume":1677,"transactions":9,"vwap":1717},"2025-11-07",27.3,27.501,27.28,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":832,"volume":811,"transactions":9,"vwap":1722},"2025-11-06",27.4,27.478,-0.107,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":811,"transactions":9,"vwap":1726},"2025-11-05",27.585,0.209,0.76,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":825,"transactions":9,"vwap":1732},"2025-11-04",27.42,27.376,-0.355,-1.28,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":732,"volume":811,"transactions":9,"vwap":1737},"2025-11-03",27.731,0.062,{"date":1740,"open":1649,"high":1649,"low":1177,"close":1741,"change":1742,"percent_change":335,"volume":937,"transactions":9,"vwap":1741},"2025-10-31",27.669,-0.146,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1686,"volume":811,"transactions":9,"vwap":1745},"2025-10-30",27.815,-0.087,{"date":1748,"open":1704,"high":1704,"low":1749,"close":1750,"change":1252,"percent_change":1751,"volume":1202,"transactions":9,"vwap":1750},"2025-10-29",27.9,27.902,-0.26,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1612,"percent_change":383,"volume":947,"transactions":9,"vwap":1755},"2025-10-28",28.040001,27.974,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1124,"volume":811,"transactions":9,"vwap":1758},"2025-10-27",27.981,0.224,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1337,"percent_change":526,"volume":893,"transactions":9,"vwap":1764},"2025-10-24",27.77,27.79,27.757,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":879,"transactions":9,"vwap":1768},"2025-10-23",27.697,27.657,0.156,0.57,{"date":1772,"open":1717,"high":1717,"low":1717,"close":1717,"change":1422,"percent_change":449,"volume":811,"transactions":9,"vwap":1717},"2025-10-22",{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1598,"percent_change":93,"volume":1779,"transactions":9,"vwap":1778},"2025-10-21",27.61,27.639,27.54,27.542,2700,{"date":1781,"open":1764,"high":1764,"low":1764,"close":1764,"change":1782,"percent_change":1783,"volume":811,"transactions":9,"vwap":1764},"2025-10-20",0.272,0.99,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":70,"volume":811,"transactions":9,"vwap":1786},"2025-10-17",27.485,0.018,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":804,"transactions":9,"vwap":1791},"2025-10-16",27.62,27.467,0.123,0.45,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":811,"transactions":9,"vwap":1796},"2025-10-15",27.344,0.19,0.7,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1612,"percent_change":383,"volume":811,"transactions":9,"vwap":1802},"2025-10-14",27.030001,27.154,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":947,"transactions":9,"vwap":1807},"2025-10-13",27.09,27.17,27.161,0.421,1.57,{"date":1811,"open":1812,"high":1812,"low":24,"close":24,"change":1813,"percent_change":1191,"volume":893,"transactions":9,"vwap":24},"2025-10-10",27.11,-0.654,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":811,"transactions":9,"vwap":1816},"2025-10-09",27.394,-0.277,-1,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":811,"transactions":9,"vwap":1821},"2025-10-08",27.671,0.113,0.41,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":811,"transactions":9,"vwap":1826},"2025-10-07",27.558,-0.257,-0.92,{"date":1830,"open":1745,"high":1745,"low":1745,"close":1745,"change":1831,"percent_change":1338,"volume":811,"transactions":9,"vwap":1745},"2025-10-06",0.092,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1089,"volume":879,"transactions":9,"vwap":1835},"2025-10-03",27.749,27.723,0.203,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":190,"percent_change":1338,"volume":804,"transactions":9,"vwap":1841},"2025-10-02",27.489,27.55,27.52,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1123,"percent_change":1845,"volume":1004,"transactions":9,"vwap":1844},"2025-10-01",27.43,0.9,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1433,"percent_change":1823,"volume":811,"transactions":9,"vwap":1848},"2025-09-30",27.185,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1130,"transactions":9,"vwap":1852},"2025-09-29",27.068001,27.073999,0.139,0.52,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":842,"percent_change":1859,"volume":1622,"transactions":9,"vwap":1858},"2025-09-26",26.96,26.935,0.56,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":160,"percent_change":1828,"volume":811,"transactions":9,"vwap":1862},"2025-09-25",26.785,{"date":1864,"open":1812,"high":1812,"low":1865,"close":1865,"change":439,"percent_change":1866,"volume":886,"transactions":9,"vwap":1865},"2025-09-24",27.035,-0.37,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":239,"volume":804,"transactions":9,"vwap":1870},"2025-09-23",27.21,27.135,-0.039,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":506,"volume":811,"transactions":9,"vwap":1874},"2025-09-22",27.174,0.077,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1686,"volume":1537,"transactions":9,"vwap":1881},"2025-09-19",27.119,27.12,27.07,27.097,-0.084,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":70,"percent_change":1889,"volume":1360,"transactions":9,"vwap":1888},"2025-09-18",27.16,27.245,27.145,27.181,0.26,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":239,"volume":879,"transactions":9,"vwap":1892},"2025-09-17",27.111,-0.038,{"date":1895,"open":1659,"high":1659,"low":1896,"close":1896,"change":941,"percent_change":1897,"volume":1130,"transactions":9,"vwap":1896},"2025-09-16",27.149,0.13,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1445,"percent_change":1902,"volume":1130,"transactions":9,"vwap":1901},"2025-09-15",27.08,27.114,0.63,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":44,"volume":1130,"transactions":9,"vwap":1906},"2025-09-12",26.99,26.943,-0.057,{"date":1909,"open":1910,"high":1910,"low":1911,"close":743,"change":1912,"percent_change":1913,"volume":173,"transactions":9,"vwap":743},"2025-09-11",28.44,26.915,0.313,1.17,{"date":1915,"open":24,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-10",26.77,26.687,0.042,0.16,4400,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1897,"volume":947,"transactions":9,"vwap":1924},"2025-09-09",26.67,26.645,0.034,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":937,"transactions":9,"vwap":1929},"2025-09-08",26.625,26.611,0.211,0.8,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1089,"volume":1219,"transactions":9,"vwap":1936},"2025-09-05",26.43,26.295,26.4,0.193,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":931,"volume":1555,"transactions":9,"vwap":1942},"2025-09-04",26.18,26.32,26.207,0.097,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":562,"volume":937,"transactions":9,"vwap":1947},"2025-09-03",26.059999,26.11,0.059,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":423,"volume":1954,"transactions":9,"vwap":1952},"2025-09-02",25.92,26.051001,-0.189,5500,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":832,"volume":804,"transactions":9,"vwap":1959},"2025-08-29",26.21,26.28,26.24,-0.103,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1338,"volume":1130,"transactions":9,"vwap":1965},"2025-08-28",26.31,26.38,26.343,0.087,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":459,"volume":1202,"transactions":9,"vwap":1970},"2025-08-27",26.198,26.256,-0.053,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":879,"transactions":9,"vwap":1974},"2025-08-26",26.309,-0.035,-0.13,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":155,"percent_change":981,"volume":893,"transactions":9,"vwap":1980},"2025-08-25",26.5,26.344,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":811,"transactions":9,"vwap":1983},"2025-08-22",26.584,0.414,1.58,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":966,"transactions":9,"vwap":1989},"2025-08-21",26.193,26.17,-0.129,-0.49,{"date":1993,"open":1959,"high":1994,"low":1959,"close":1995,"change":1478,"percent_change":1889,"volume":1996,"transactions":9,"vwap":1995},"2025-08-20",26.42,26.299,6400,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":267,"volume":825,"transactions":9,"vwap":2000},"2025-08-19",26.25,26.23,-0.095,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":758,"volume":947,"transactions":9,"vwap":2005},"2025-08-18",26.305,26.325,0.01,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1897,"percent_change":413,"volume":2013,"transactions":9,"vwap":2012},"2025-08-15",26.328,26.34,26.3,26.315,16700,{"date":2015,"open":1989,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":148,"volume":858,"transactions":9,"vwap":2016},"2025-08-14",26.185,26.1,-0.091,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":879,"transactions":9,"vwap":2022},"2025-08-13",26.242,26.276,0.204,0.78,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1052,"transactions":9,"vwap":2028},"2025-08-12",25.93,26.072001,0.321,1.25,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":1052,"transactions":9,"vwap":2034},"2025-08-11",25.83,25.751,-0.113,-0.44,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":1338,"volume":990,"transactions":9,"vwap":2041},"2025-08-08",25.86,25.9,25.864,0.085,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":1853,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-07",25.91,25.765,25.779,0.54,2500,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1257,"percent_change":765,"volume":804,"transactions":9,"vwap":2052},"2025-08-06",25.64,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":941,"percent_change":2057,"volume":982,"transactions":9,"vwap":2056},"2025-08-05",25.49,25.44,0.14,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":1622,"transactions":9,"vwap":2061},"2025-08-04",25.408,25.405,0.318,1.27,{"date":2065,"open":2066,"high":2067,"low":175,"close":2067,"change":1641,"percent_change":2068,"volume":1130,"transactions":9,"vwap":2067},"2025-08-01",25.055,25.087,-0.42,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":966,"transactions":9,"vwap":2072},"2025-07-31",25.99,25.192,-0.197,-0.78,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1240,"percent_change":2080,"volume":1130,"transactions":9,"vwap":2079},"2025-07-30",25.41,25.36,25.389,-0.68,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":1065,"volume":893,"transactions":9,"vwap":2084},"2025-07-29",25.598,25.562,-0.058,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1202,"transactions":9,"vwap":2090},"2025-07-28",25.671,25.61,25.62,-0.313,-1.21,{"date":2094,"open":1716,"high":1716,"low":2095,"close":2096,"change":2097,"percent_change":160,"volume":886,"transactions":9,"vwap":2096},"2025-07-25",25.82,25.933,-0.064,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":1241,"volume":858,"transactions":9,"vwap":2102},"2025-07-24",26.07,26.089001,25.997,-0.156,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":947,"transactions":9,"vwap":2107},"2025-07-23",25.94,26.153,0.486,1.89,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1398,"volume":1130,"transactions":9,"vwap":2115},"2025-07-22",25.66,25.69,25.649,25.667,0.012,{"date":2118,"open":2112,"high":2112,"low":2119,"close":2120,"change":1088,"percent_change":2121,"volume":893,"transactions":9,"vwap":2120},"2025-07-21",25.65,25.655,0.89,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2097,"percent_change":160,"volume":1202,"transactions":9,"vwap":2125},"2025-07-18",25.56,25.429,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1404,"volume":825,"transactions":9,"vwap":2131},"2025-07-17",25.398,25.5,25.376,25.493,0.061,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":1229,"volume":1677,"transactions":9,"vwap":2136},"2025-07-16",25.31,25.432,25.229,0.146,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":1202,"transactions":9,"vwap":2143},"2025-07-15",25.32,25.345,25.286,-0.114,-0.45,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":190,"volume":937,"transactions":9,"vwap":2148},"2025-07-14",25.4,0.024,{"date":2151,"open":2061,"high":2061,"low":2130,"close":2130,"change":2073,"percent_change":93,"volume":804,"transactions":9,"vwap":2130},"2025-07-11",{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":892,"percent_change":190,"volume":825,"transactions":9,"vwap":2155},"2025-07-10",25.58,25.573,{"date":2157,"open":2158,"high":2124,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":872,"transactions":9,"vwap":2158},"2025-07-09",25.55,0.125,0.49,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":1439,"volume":879,"transactions":9,"vwap":2164},"2025-07-08",25.42,25.425,0.135,{"date":2167,"open":2168,"high":2124,"low":2169,"close":2169,"change":2170,"percent_change":1818,"volume":886,"transactions":9,"vwap":2169},"2025-07-07",25.48,25.29,-0.256,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1397,"percent_change":1645,"volume":825,"transactions":9,"vwap":2175},"2025-07-03",25.565,25.51,25.546,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":506,"volume":893,"transactions":9,"vwap":2180},"2025-07-02",25.39,25.54,25.53,0.072,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1108,"percent_change":239,"volume":2188,"transactions":9,"vwap":2187},"2025-07-01",25.46,25.465,25.415,25.458,40900,{"date":2190,"open":2077,"high":2191,"low":2077,"close":2191,"change":1403,"percent_change":506,"volume":886,"transactions":9,"vwap":2191},"2025-06-30",25.494,{"date":2193,"open":2129,"high":2129,"low":2163,"close":2194,"change":988,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-27",25.423,0.38,4700,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":811,"transactions":9,"vwap":2200},"2025-06-26",25.25,25.328,-3.552,-12.3,{"date":2204,"open":1217,"high":1127,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2019-06-14",28.52,28.88,0.3,1.05,3294063,{"date":2211,"open":1217,"high":2212,"low":2213,"close":1238,"change":936,"percent_change":70,"volume":2214,"transactions":9,"vwap":1238},"2019-06-13",28.82,28.34,1107945,{"date":2216,"open":1635,"high":2217,"low":1635,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2019-06-12",28.7,28.56,0.84,3.03,784295,{"date":2223,"open":1710,"high":1588,"low":2224,"close":2225,"change":758,"percent_change":2057,"volume":2226,"transactions":9,"vwap":2225},"2019-06-11",27.32,27.72,329609,{"date":2228,"open":1587,"high":2229,"low":2230,"close":1649,"change":99,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1649},"2019-06-10",28.11,27.59,-1.07,382686,{"date":2234,"open":2235,"high":2236,"low":1844,"close":2237,"change":1258,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2019-06-07",27.47,28.12,27.98,2.49,318915,{"date":2241,"open":2242,"high":2224,"low":743,"close":1716,"change":1337,"percent_change":931,"volume":2243,"transactions":9,"vwap":1716},"2019-06-06",27.18,203077,{"date":2245,"open":1905,"high":2246,"low":24,"close":2246,"change":1338,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2019-06-05",27.2,1.23,172886,{"date":2250,"open":1857,"high":2251,"low":1979,"close":2252,"change":758,"percent_change":842,"volume":2253,"transactions":9,"vwap":2252},"2019-06-04",27.02,26.87,259585,{"date":2255,"open":1857,"high":1900,"low":2256,"close":2257,"change":1071,"percent_change":1136,"volume":2258,"transactions":9,"vwap":2257},"2019-06-03",26.6,26.83,445071,{"date":2260,"open":2261,"high":1805,"low":2262,"close":2263,"change":2057,"percent_change":1854,"volume":2264,"transactions":9,"vwap":2263},"2019-05-31",26.61,26.59,26.92,248591,{"date":2266,"open":2257,"high":2267,"low":2268,"close":2269,"change":2006,"percent_change":758,"volume":2270,"transactions":9,"vwap":2269},"2019-05-30",27.1,26.68,26.78,175108,{"date":2272,"open":2273,"high":2274,"low":1994,"close":1916,"change":1691,"percent_change":818,"volume":2275,"transactions":9,"vwap":1916},"2019-05-29",26.81,26.93,369501,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":239,"percent_change":335,"volume":2281,"transactions":9,"vwap":2280},"2019-05-28",27.15,27.27,26.95,275278,{"date":2283,"open":2284,"high":2285,"low":2286,"close":1805,"change":449,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1805},"2019-05-24",27.39,27.48,27.01,-0.55,383472,{"date":2290,"open":2267,"high":1673,"low":2291,"close":2292,"change":685,"percent_change":36,"volume":2293,"transactions":9,"vwap":2292},"2019-05-23",27.049999,27.24,176930,{"date":2295,"open":1731,"high":2296,"low":1880,"close":1716,"change":119,"percent_change":2036,"volume":2297,"transactions":9,"vwap":1716},"2019-05-22",27.46,224081,{"date":2299,"open":1731,"high":1790,"low":2224,"close":1731,"change":914,"percent_change":199,"volume":2300,"transactions":9,"vwap":1731},"2019-05-21",367663,{"date":2302,"open":2303,"high":2304,"low":2267,"close":2292,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2292},"2019-05-20",27.65,27.73,-0.5,-1.8,160343,{"date":2309,"open":2310,"high":1588,"low":1726,"close":1210,"change":1751,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1210},"2019-05-17",27.8,-0.93,188904,{"date":2314,"open":1619,"high":2315,"low":1619,"close":261,"change":497,"percent_change":942,"volume":2316,"transactions":9,"vwap":261},"2019-05-16",28.32,209804,{"date":2318,"open":1177,"high":1579,"low":2230,"close":1618,"change":506,"percent_change":1077,"volume":2319,"transactions":9,"vwap":1618},"2019-05-15",433050,{"date":2321,"open":2322,"high":1630,"low":1806,"close":2323,"change":1632,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2019-05-14",27.26,27.69,1.61,498697,{"date":2327,"open":1716,"high":1841,"low":2328,"close":2329,"change":114,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2019-05-13",27.13,27.25,-1.16,388994,{"date":2333,"open":1775,"high":2303,"low":1805,"close":2334,"change":2006,"percent_change":758,"volume":2335,"transactions":9,"vwap":2334},"2019-05-10",27.57,583099,{"date":2337,"open":2285,"high":2323,"low":1716,"close":2338,"change":1004,"percent_change":1004,"volume":2339,"transactions":9,"vwap":2338},"2019-05-09",27.56,473922,{"date":2341,"open":1177,"high":2342,"low":2343,"close":2338,"change":1113,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2338},"2019-05-08",27.84,27.5,-0.04,637894,{"date":2347,"open":1703,"high":2229,"low":2322,"close":2334,"change":2287,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2334},"2019-05-07",-1.96,494463,{"date":2351,"open":1749,"high":2352,"low":2342,"close":2236,"change":666,"percent_change":1691,"volume":2353,"transactions":9,"vwap":2236},"2019-05-06",28.27,556041,{"date":2355,"open":2237,"high":2356,"low":1762,"close":2357,"change":51,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2019-05-03",28.2,28.17,-2.29,740155,{"date":2361,"open":2362,"high":2363,"low":2364,"close":1237,"change":1897,"percent_change":1793,"volume":2365,"transactions":9,"vwap":1237},"2019-04-11",28.74,28.86,28.49,886464,{"date":2367,"open":1563,"high":2363,"low":2368,"close":2217,"change":666,"percent_change":536,"volume":2369,"transactions":9,"vwap":2217},"2019-04-10",28.26,902447,{"date":2371,"open":2372,"high":2373,"low":2218,"close":2374,"change":1307,"percent_change":155,"volume":2375,"transactions":9,"vwap":2374},"2019-04-05",28.8,28.95,28.75,607424,{"date":2377,"open":2378,"high":2379,"low":2218,"close":2212,"change":497,"percent_change":1337,"volume":2380,"transactions":9,"vwap":2212},"2019-04-04",28.79,28.87,565628,{"date":2382,"open":1149,"high":2383,"low":2384,"close":2378,"change":497,"percent_change":1337,"volume":2385,"transactions":9,"vwap":2378},"2019-04-03",28.85,28.57,551802,{"date":2387,"open":2388,"high":1149,"low":2389,"close":2390,"change":942,"percent_change":2195,"volume":2391,"transactions":9,"vwap":2390},"2019-04-02",28.55,28.21,28.76,652379,{"date":2393,"open":2394,"high":1152,"low":1215,"close":1216,"change":1113,"percent_change":383,"volume":2395,"transactions":9,"vwap":1216},"2019-04-01",28.67,771999,{"date":2397,"open":1527,"high":2398,"low":2399,"close":1158,"change":871,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1158},"2019-03-29",28.96,28.51,1.7,581559,{"date":2403,"open":1763,"high":2315,"low":2404,"close":1188,"change":1417,"percent_change":1845,"volume":2405,"transactions":9,"vwap":1188},"2019-03-27",27.67,1070883,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2019-03-26",27.22,27.99,27.93,0.67,2.46,3823325,{"date":2415,"open":1923,"high":1910,"low":1923,"close":2322,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2322},"2019-03-25",1.78,6.99,3847174,{"date":179,"open":2420,"high":2421,"low":2422,"close":2168,"change":267,"percent_change":1026,"volume":2423,"transactions":9,"vwap":2168},25.84,26.08,25.33,761324]