[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMED":3,"homepage-market-summary":29,"stock-historical-TMED":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMED","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 Health Care ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4862,0.1616,"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},33.24,33.21,33.56,33.213,0.027,0.08,4294.459275,36.72,27.57,4441.7546134023905,62,1528,{"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":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4.13,3624,1322730.407964,704.84,"2020-01-31",[182,185,195,206,216,224,233,242,252,260,269,277,288,298,308,318,327,338,347,357,366,375,385,395,405,415,424,434,442,452,463,473,481,491,500,508,516,526,535,544,554,563,571,580,590,600,609,617,626,634,644,654,663,672,682,690,696,704,713,723,733,740,748,754,760,766,774,780,788,793,798,804,810,817,824,830,838,845,850,856,861,868,877,885,892,899,906,912,920,927,934,940,945,951,957,964,971,979,987,995,1001,1006,1012,1019,1026,1033,1041,1047,1055,1061,1065,1072,1079,1085,1092,1101,1106,1113,1120,1128,1133,1138,1143,1151,1159,1167,1173,1180,1186,1193,1201,1209,1216,1223,1229,1235,1243,1248,1255,1261,1268,1275,1283,1290,1295,1300,1306,1313,1318,1325,1332,1340,1344,1349,1356,1363,1369,1377,1384,1390,1397,1402,1411,1416,1420,1426,1434,1442,1448,1454,1460,1467,1472,1477,1483,1489,1494,1502,1507,1513,1519,1525,1531,1536,1542,1549,1556,1560,1566,1575,1583,1590,1593,1598,1602,1607,1611,1615,1622,1627,1632,1639,1646,1651,1656,1658,1663,1669,1675,1680,1687,1692,1697,1702,1708,1711,1717,1722,1726,1732,1736,1742,1751,1756,1762,1767,1772,1778,1782,1789,1794,1800,1807,1814,1821,1826,1832,1836,1842,1848,1854,1861,1866,1872,1877,1882,1888,1891,1897,1903,1912,1917,1921,1927,1932,1939,1946,1952,1957,1963,1969,1973,1980,1986,1991,1996,2002,2007,2012,2016,2020,2027,2032,2036,2043,2049,2052,2057,2062,2065,2070,2075,2081,2087,2090,2095,2100,2105,2111,2116,2122,2129,2134,2138,2144,2149,2155,2162,2168,2174,2180,2185,2190,2197,2202,2208,2214,2220,2225,2230,2239,2247,2254,2260,2265,2268,2273,2278,2286,2289,2294,2302,2306,2313,2318,2324,2329,2333,2339,2346,2350,2353,2361,2365,2369,2372,2374,2376,2378,2380,2382,2387,2389,2391,2394,2396,2398,2403,2406,2408,2410,2412,2414,2416,2418,2423,2429,2431,2433,2435,2437,2439,2441,2443,2445],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},64,33.4273,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",33.28,33.51,33.16,-0.6006,-1.78,6113.348,55,33.2133,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",33.59,33.869,33.31,33.8136,0.5959,1.79,6635.1715,67,33.4656,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",33.32,33.08,33.2177,-0.1186,-0.36,2578.9875,65,33.1907,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":191,"volume":221,"transactions":222,"vwap":223},"2026-10-01",33.79,33.3363,-0.604,18736.3023,142,33.5238,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",34.64,33.9403,-0.2588,-0.76,10956.2734,76,34.1853,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",33.84,34.1991,-0.0605,-0.18,1272.0364,41,34.0124,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",33.85,34.32,34.2596,0.321,0.95,5062.5204,106,34.0976,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":37,"volume":257,"transactions":258,"vwap":259},"2026-09-25",33.73,33.9386,-0.0756,944.8764,45,33.831,{"date":261,"open":262,"high":263,"low":235,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":258,"vwap":268},"2026-09-24",33.99,34.09,34.0142,0.1006,0.3,2290.3329,33.9009,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":130,"volume":274,"transactions":275,"vwap":276},"2026-09-23",35.23,33.9136,-0.7563,5776.1374,73,34.2314,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",34.48,34.72,34.4799,34.6699,0.4438,1.3,8480.10854,53,34.676,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",34.05,34.2499,34.2261,0.2873,0.85,7001.4294,72,34.214,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",33.74,34.1285,33.9388,-0.3221,-0.94,6651.1374,95,33.9779,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":193,"vwap":317},"2026-09-17",34.17,34.31,34.15,34.2609,0.3568,1.05,4750.7204,34.2015,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":232},"2026-09-16",34.14,34.19,33.9041,-0.0132,-0.04,716.6044,38,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",33.925,33.965,33.835,33.9173,-0.3619,-1.06,5837.9134,87,33.9204,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":326,"vwap":346},"2026-09-14",34.3299,34.275,34.2792,0.4806,1.42,474.4834,34.23,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",33.9,33.96,33.7986,-0.0866,-0.26,18426.417502,88,33.9014,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",34.2299,33.8852,-0.5044,-1.47,2536.6717,68,34.0486,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",34.77,34.3896,-0.4826,-1.38,7094.3854,86,34.5239,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":130,"volume":382,"transactions":383,"vwap":384},"2026-09-08",35,35.125,34.82,34.8722,-0.7759,4762.1374,79,34.9924,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":183,"vwap":394},"2026-09-04",35.5647,35.66,35.545,35.6481,-0.2254,-0.63,3343.934,35.597,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":193,"vwap":404},"2026-09-03",35.74,35.9,35.7,35.8735,-0.0212,-0.06,2244.934,35.8142,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",35.42,35.97,35.8947,0.4716,1.33,18950.115,74,35.8594,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":413,"vwap":423},"2026-09-01",36.07,35.355,35.4231,-0.0123,-0.03,6373.817191,35.4385,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",35.73,35.255,35.4354,-0.029,-0.08,10243.590688,81,35.4269,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":355,"vwap":441},"2026-08-28",35.8,35.4644,-0.4579,-1.27,10941.934,35.6228,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":229,"volume":449,"transactions":450,"vwap":451},"2026-08-27",36,36.13,35.91,35.9223,-0.2761,20966.2121,100,36.04,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",36.255,36.309,36.16,36.1984,-0.2143,-0.59,1863.6007,51,36.2585,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",36.3,36.56,36.4127,0.2453,0.68,8276.9064,97,36.4977,{"date":474,"open":465,"high":465,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":383,"vwap":480},"2026-08-24",35.9301,36.1674,-0.1418,-0.39,4050.1567,36.1301,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",36.4098,36.47,36.3092,0.4055,1.13,1458.6564,43,36.3872,{"date":492,"open":493,"high":493,"low":398,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",36.44,35.9037,-0.7576,-2.07,4952.4954,84,36.1286,{"date":501,"open":484,"high":24,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":204,"vwap":507},"2026-08-19",36.215,36.6613,1.1726,3.3,3306.6884,36.5375,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":489,"vwap":515},"2026-08-18",35.4125,35.4887,0.3446,0.98,1750.6744,35.4417,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",35.56,35.13,35.1441,-0.0171,-0.05,1495.1214,42,35.2179,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":45,"volume":532,"transactions":533,"vwap":534},"2026-08-14",35.49,34.9799,35.1612,-0.0754,10784.834,105,35.0391,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":229,"volume":541,"transactions":542,"vwap":543},"2026-08-13",36.09,35.21,35.2366,-0.2695,11632.350295,104,35.3252,{"date":545,"open":546,"high":518,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",35.39,35.32,35.5061,0.1294,0.37,45141.300255,302,35.4826,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":383,"vwap":562},"2026-08-11",35.89,35.285,35.3767,0.0341,0.1,4799.9884,35.5143,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":275,"vwap":570},"2026-08-10",35.1699,35.3426,0.4504,1.29,3422.545118,35.2582,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":498,"vwap":579},"2026-08-07",34.6,34.905,34.8922,0.2259,0.65,13727.0546,34.7508,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",34.54,34.6663,34.43,0.0784,0.23,886.9064,48,34.5365,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":231,"vwap":599},"2026-08-05",34.67,34.69,34.33,34.5879,0.3326,0.97,5566.9064,34.5085,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",33.94,34.2553,0.2779,0.82,4573.9064,47,34.187,{"date":610,"open":611,"high":612,"low":244,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":214,"vwap":616},"2026-08-03",33.88,33.9774,0.0963,0.28,7045.3994,33.8973,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":306,"vwap":625},"2026-07-31",34.3,33.77,33.8811,-0.3326,-0.97,18498.0104,33.9162,{"date":627,"open":329,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":336,"vwap":633},"2026-07-30",34.2137,33.905,-0.536,-1.54,10646.9354,34.0215,{"date":635,"open":636,"high":637,"low":280,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",34.92,35.04,34.7497,-0.2602,-0.74,36310.3419,46,34.9889,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":202,"volume":651,"transactions":652,"vwap":653},"2026-07-28",34.89,35.07,34.86,35.0099,0.6159,2219.1989,98,34.9557,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",34.93,34.394,0.1306,0.38,15732.7769,122,34.5762,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":560,"volume":670,"transactions":471,"vwap":671},"2026-07-24",34.34,34.4,34.22,34.2634,0.0356,24913.6639,34.3259,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",33.93,34.24,34.2278,0.4192,1.24,5344.2229,111,34.1814,{"date":683,"open":684,"high":684,"low":254,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":355,"vwap":689},"2026-07-22",34.16,33.8086,-0.3541,-1.04,17871.4999,33.8589,{"date":691,"open":262,"high":310,"low":262,"close":692,"change":693,"percent_change":605,"volume":694,"transactions":383,"vwap":695},"2026-07-21",34.1627,0.277,33755.1989,34.0814,{"date":697,"open":665,"high":665,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",33.8857,-0.4857,-1.41,4780.5199,63,34.1652,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":373,"vwap":712},"2026-07-17",34.65,34.27,34.3714,-0.2239,-0.65,21346.7459,34.3959,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":193,"vwap":722},"2026-07-16",34.485,34.7,34.42,34.5953,0.2767,0.81,5615.5539,34.5114,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",34,34.38,34.3186,0.1162,0.34,1773.5989,37,34.2605,{"date":734,"open":735,"high":735,"low":263,"close":736,"change":737,"percent_change":135,"volume":738,"transactions":326,"vwap":739},"2026-07-14",34.51,34.2024,-0.5254,5033.2279,34.1562,{"date":741,"open":637,"high":637,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",34.7278,-0.0982,-0.28,1646.4299,33,34.699,{"date":749,"open":656,"high":656,"low":593,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",34.826,-0.423,-1.2,5600,{"date":755,"open":388,"high":388,"low":756,"close":757,"change":758,"percent_change":759,"volume":753,"transactions":9,"vwap":757},"2026-07-09",35.15,35.249,0.195,0.56,{"date":761,"open":756,"high":756,"low":762,"close":763,"change":764,"percent_change":304,"volume":765,"transactions":9,"vwap":763},"2026-07-08",34.95,35.054001,-0.332,3300,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",35.68,35.179,35.386,0.625,1.8,6200,{"date":775,"open":280,"high":776,"low":280,"close":777,"change":778,"percent_change":52,"volume":779,"transactions":9,"vwap":777},"2026-07-06",34.845,34.761,-0.23,3700,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-02",34.88,34.991,34.785,0.723,2.11,5900,{"date":789,"open":346,"high":790,"low":346,"close":790,"change":791,"percent_change":729,"volume":792,"transactions":9,"vwap":790},"2026-07-01",34.268,0.115,700,{"date":794,"open":368,"high":368,"low":263,"close":795,"change":796,"percent_change":478,"volume":797,"transactions":9,"vwap":795},"2026-06-30",34.153,-0.132,3600,{"date":799,"open":675,"high":800,"low":801,"close":800,"change":802,"percent_change":659,"volume":803,"transactions":9,"vwap":800},"2026-06-29",34.285,34.060001,0.129,1500,{"date":805,"open":300,"high":806,"low":197,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",34.156,0.955,2.88,1100,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":803,"transactions":9,"vwap":814},"2026-06-25",33.5,33.67,33.201,0.367,1.12,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",32.8,32.834,0.551,1.71,200,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":450,"transactions":9,"vwap":827},"2026-06-23",32.45,32.283,0.242,0.76,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":173,"volume":837,"transactions":9,"vwap":835},"2026-06-22",31.962,32.17,31.91,32.041,0.316,2400,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",31.7,31.725,0.123,0.39,300,{"date":846,"open":834,"high":834,"low":847,"close":847,"change":848,"percent_change":849,"volume":792,"transactions":9,"vwap":847},"2026-06-17",31.602,-0.136,-0.43,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":238,"volume":855,"transactions":9,"vwap":853},"2026-06-16",32.049999,31.738,-0.057,6300,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":586,"volume":174,"transactions":9,"vwap":859},"2026-06-15",32.42,31.795,0.072,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",31.89,31.723,-0.048,-0.15,1800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",31.67,31.86,31.66,31.771,0.371,1.18,7800,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",31.95,31.955,31.4,-0.567,-1.77,6000,{"date":886,"open":879,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-09",31.967,31.64,0.57,1.82,2700,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",31.44,31.397,-0.055,-0.17,500,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",31.92,31.452,-0.311,-0.98,1200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":808,"volume":905,"transactions":9,"vwap":910},"2026-06-04",31.515,31.94,31.763,0.889,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",30.38,30.91,30.874,0.317,1.04,2800,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",30.62,30.557,-0.729,-2.33,600,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",31.28,31.286,-0.372,-1.18,3100,{"date":935,"open":936,"high":872,"low":937,"close":938,"change":939,"percent_change":744,"volume":792,"transactions":9,"vwap":938},"2026-05-29",31.65,31.63,31.658,-0.088,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":450,"transactions":9,"vwap":942},"2026-05-28",31.746,0.763,2.46,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":450,"transactions":9,"vwap":948},"2026-05-27",31.014999,30.983,0.06,0.19,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":161,"volume":809,"transactions":9,"vwap":955},"2026-05-26",30.99,31.030001,30.923,-0.076,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":803,"transactions":9,"vwap":961},"2026-05-22",31.040001,30.83,30.999,0.196,0.64,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":294,"volume":970,"transactions":9,"vwap":968},"2026-05-21",30.77,30.81,30.803,0.259,1600,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-20",30.375,30.544,30.18,0.447,1.49,2600,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",30,30.2,30.097,0.218,0.73,3000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":978,"transactions":9,"vwap":992},"2026-05-18",29.98,30.014999,29.82,29.879,-0.11,-0.37,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":631,"volume":867,"transactions":9,"vwap":999},"2026-05-15",30.29,29.956,29.989,-0.468,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":994,"volume":867,"transactions":9,"vwap":1004},"2026-05-14",30.98,30.457,-0.113,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":421,"volume":891,"transactions":9,"vwap":1010},"2026-05-13",30.16,30.66,30.57,-0.008,{"date":1013,"open":1014,"high":1015,"low":914,"close":1016,"change":1017,"percent_change":1018,"volume":174,"transactions":9,"vwap":1016},"2026-05-12",30.42,30.659,30.578,0.452,1.5,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":867,"transactions":9,"vwap":1023},"2026-05-11",30.455,30.08,30.126,-0.103,-0.34,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":919,"transactions":9,"vwap":1030},"2026-05-08",30.14,30.275,30.229,-0.273,-0.9,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-05-07",30.37,30.502,30.335,-0.183,-0.6,4100,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":487,"volume":765,"transactions":9,"vwap":1045},"2026-05-06",30.45,30.725,30.685,0.343,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":926,"transactions":9,"vwap":1052},"2026-05-05",30.282,30.355,30.245,30.342,0.213,0.71,{"date":1056,"open":1057,"high":975,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":809,"transactions":9,"vwap":1058},"2026-05-04",29.62,30.129,0.155,0.52,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":993,"volume":844,"transactions":9,"vwap":1063},"2026-05-01",29.974,-0.033,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":970,"transactions":9,"vwap":1069},"2026-04-30",29.84,30.01,30.007,0.821,2.81,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",29.425,29.186,-0.378,-1.28,900,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":778,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",29.795,29.564,-0.068,1900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":803,"transactions":9,"vwap":1089},"2026-04-27",29.865,29.95,29.632,-0.155,-0.52,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-24",29.76,29.8,29.65,29.787,-0.345,-1.14,3200,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":212,"percent_change":932,"volume":926,"transactions":9,"vwap":1105},"2026-04-23",30.25,30.09,30.132,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":174,"transactions":9,"vwap":1110},"2026-04-22",30.71,30.46,30.492,0.136,0.45,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":986,"transactions":9,"vwap":1117},"2026-04-21",30.515,30.8,30.356,-0.253,-0.83,{"date":1121,"open":922,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-20",30.72,30.601,30.609,-0.156,-0.51,1700,{"date":1129,"open":966,"high":966,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":823,"transactions":9,"vwap":1130},"2026-04-17",30.765,0.584,1.93,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":229,"volume":174,"transactions":9,"vwap":1136},"2026-04-16",30.21,30.181,-0.231,{"date":1139,"open":1140,"high":1140,"low":1037,"close":1141,"change":956,"percent_change":161,"volume":1142,"transactions":9,"vwap":1141},"2026-04-15",30.76,30.412,1400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":815,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-14",30.53,30.61,30.44,30.488,1.22,5400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-04-13",29.94,30.121,29.69,0.433,1.46,4500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-10",29.965,29.66,29.688,-0.445,-1.48,3400,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":949,"volume":986,"transactions":9,"vwap":1171},"2026-04-09",30.26,30.13,30.133,0.018,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1142,"transactions":9,"vwap":1177},"2026-04-08",29.81,30.145,30.115,0.615,2.08,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":898,"transactions":9,"vwap":1183},"2026-04-07",29.08,29.5,0.234,0.8,{"date":1187,"open":1155,"high":1155,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",29.26,29.266,-0.085,-0.29,5200,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",28.975,29.37,29.351,0.086,0.29,800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-01",29.32,29.48,29.265,0.337,1.16,2000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":919,"transactions":9,"vwap":1212},"2026-03-31",28.63,28.928,28.565,1.25,4.52,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":949,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",27.81,27.601,27.678,0.017,2200,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":970,"transactions":9,"vwap":1226},"2026-03-27",28.08,27.661,-0.85,-2.98,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":778,"volume":174,"transactions":9,"vwap":1233},"2026-03-26",28.78,28.47,28.511,-0.065,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":890,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",28.585,28.635,28.49,28.576,0.511,7900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":120,"percent_change":849,"volume":792,"transactions":9,"vwap":1246},"2026-03-24",28,28.065001,27.93,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1142,"transactions":9,"vwap":1252},"2026-03-23",28.32,28.51,28.185,0.099,0.35,{"date":1256,"open":1257,"high":1257,"low":1245,"close":1258,"change":1098,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",28.81,28.086,-1.21,3900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":120,"volume":1267,"transactions":9,"vwap":1265},"2026-03-19",28.27,28.61,28.431,-0.034,400,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":970,"transactions":9,"vwap":1272},"2026-03-18",28.429,28.6,28.465,-0.434,-1.5,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-17",29.12,28.89,28.899,-0.077,-0.27,2300,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1078,"transactions":9,"vwap":1287},"2026-03-16",29.02,28.96,28.976,0.342,1.19,{"date":1291,"open":1292,"high":1292,"low":1264,"close":1293,"change":1294,"percent_change":161,"volume":1208,"transactions":9,"vwap":1293},"2026-03-13",29.159,28.634,-0.073,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":93,"volume":809,"transactions":9,"vwap":1298},"2026-03-12",29.14,28.707,-0.866,{"date":1301,"open":1196,"high":1302,"low":1196,"close":1303,"change":1304,"percent_change":1305,"volume":174,"transactions":9,"vwap":1303},"2026-03-11",29.67,29.573,-0.125,-0.42,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1084,"transactions":9,"vwap":1310},"2026-03-10",29.92,29.925,29.698,-0.261,-0.87,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":844,"transactions":9,"vwap":1315},"2026-03-09",29.959,0.597,2.03,{"date":1319,"open":1320,"high":1196,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":898,"transactions":9,"vwap":1322},"2026-03-06",29.27,29.21,29.362,-0.255,-0.86,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1078,"transactions":9,"vwap":1329},"2026-03-05",29.68,29.42,29.617,-0.49,-1.63,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":315,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",30.059999,30.17,30.058001,30.107,0.312,2100,{"date":1341,"open":1342,"high":1081,"low":1196,"close":1081,"change":1343,"percent_change":1331,"volume":867,"transactions":9,"vwap":1081},"2026-03-03",29.51,-0.495,{"date":1345,"open":1346,"high":1347,"low":1346,"close":997,"change":1348,"percent_change":710,"volume":1222,"transactions":9,"vwap":997},"2026-03-02",30.07,30.3,-0.198,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1148,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1148},"2026-02-27",29.77,30.49,0.232,0.77,6100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":324,"percent_change":1362,"volume":933,"transactions":9,"vwap":1361},"2026-02-26",30.34,30.35,29.985,30.256,-0.13,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":430,"volume":1158,"transactions":9,"vwap":1367},"2026-02-25",30.36,30.41,30.296,-0.025,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-24",30.54,30.31,30.321,0.036,0.12,11100,{"date":1378,"open":914,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":837,"transactions":9,"vwap":1381},"2026-02-23",30.4,30.19,30.285,0.634,2.14,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":392,"volume":1389,"transactions":9,"vwap":1387},"2026-02-20",29.73,29.651,-0.187,1300,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":803,"transactions":9,"vwap":1394},"2026-02-19",29.525,29.88,29.838,0.042,0.14,{"date":1398,"open":1094,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":985,"volume":1200,"transactions":9,"vwap":1399},"2026-02-18",29.796,29.745,0.216,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-17",29.7,29.71,29.53,29.58,0.122,0.41,7300,{"date":1412,"open":1413,"high":1095,"low":1328,"close":1414,"change":1059,"percent_change":1415,"volume":837,"transactions":9,"vwap":1414},"2026-02-13",29.696,29.458,0.53,{"date":1417,"open":1088,"high":1088,"low":1321,"close":1418,"change":1419,"percent_change":392,"volume":1339,"transactions":9,"vwap":1418},"2026-02-12",29.303,-0.185,{"date":1421,"open":1203,"high":1422,"low":1203,"close":1423,"change":1424,"percent_change":1425,"volume":797,"transactions":9,"vwap":1423},"2026-02-11",29.52,29.488,0.107,0.36,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1025,"volume":1433,"transactions":9,"vwap":1431},"2026-02-10",29.47,29.679,29.36,29.381,-0.1,9600,{"date":1435,"open":1406,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-09",29.56,29.43,29.481,-0.148,-0.5,9000,{"date":1443,"open":1183,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":1447,"volume":1355,"transactions":9,"vwap":1444},"2026-02-06",29.629,29.22,0.737,2.55,{"date":1449,"open":1342,"high":1342,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-05",28.892,-0.825,-2.78,8700,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":469,"volume":837,"transactions":9,"vwap":1458},"2026-02-04",29.86,29.545,29.717,0.202,{"date":1461,"open":1462,"high":1008,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1339,"transactions":9,"vwap":1464},"2026-02-03",30.11,29.46,29.515,-0.307,-1.03,{"date":1468,"open":1351,"high":1456,"low":1351,"close":1469,"change":1470,"percent_change":1471,"volume":803,"transactions":9,"vwap":1469},"2026-02-02",29.822,0.276,0.93,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1190,"percent_change":1191,"volume":1127,"transactions":9,"vwap":1476},"2026-01-30",29.41,29.59,29.546,{"date":1478,"open":1479,"high":1096,"low":1480,"close":1481,"change":1482,"percent_change":744,"volume":753,"transactions":9,"vwap":1481},"2026-01-29",29.615,29.55,29.631,-0.083,{"date":1484,"open":1485,"high":1485,"low":1155,"close":1486,"change":1487,"percent_change":700,"volume":1488,"transactions":9,"vwap":1486},"2026-01-28",30.24,29.714,-0.426,7200,{"date":1490,"open":1008,"high":1491,"low":1104,"close":1028,"change":1492,"percent_change":1493,"volume":970,"transactions":9,"vwap":1028},"2026-01-27",30.28,-0.607,-1.97,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1192,"transactions":9,"vwap":1499},"2026-01-26",30.718,30.79,30.706,30.747,0.002,0.01,{"date":1503,"open":915,"high":915,"low":1504,"close":1505,"change":1506,"percent_change":752,"volume":1200,"transactions":9,"vwap":1505},"2026-01-23",30.717,30.745,-0.374,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":266,"percent_change":597,"volume":1512,"transactions":9,"vwap":1511},"2026-01-22",31.19,31.08,31.119,8500,{"date":1514,"open":1359,"high":960,"low":1359,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-21",30.819,0.688,2.28,6800,{"date":1520,"open":1521,"high":1485,"low":981,"close":1522,"change":1523,"percent_change":238,"volume":1524,"transactions":9,"vwap":1522},"2026-01-20",30.15,30.131,-0.054,2900,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":897,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",30.64,30.185,-0.56,12200,{"date":1532,"open":1533,"high":1534,"low":1008,"close":1050,"change":1535,"percent_change":94,"volume":174,"transactions":9,"vwap":1050},"2026-01-15",30.255,30.43,-0.237,{"date":1537,"open":1538,"high":1146,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":797,"transactions":9,"vwap":1539},"2026-01-14",30.33,30.592,0.31,1.02,{"date":1543,"open":1035,"high":1544,"low":1545,"close":1049,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1049},"2026-01-13",30.39,30.22,-0.167,-0.55,8900,{"date":1550,"open":1116,"high":1116,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-12",30.045,30.449,-0.043,-0.14,14700,{"date":1557,"open":1146,"high":1146,"low":1110,"close":1110,"change":1558,"percent_change":1559,"volume":867,"transactions":9,"vwap":1110},"2026-01-09",0.061,0.2,{"date":1561,"open":1562,"high":1562,"low":1538,"close":1563,"change":1137,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-08",30.74,30.431,-0.75,4700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-07",30.635,30.73,30.475,30.662,0.427,1.41,4400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1158,"transactions":9,"vwap":1580},"2026-01-06",29.836,30.239,29.792,30.235,0.58,1.96,{"date":1584,"open":1155,"high":1155,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-05",29.19,29.655,-0.028,-0.09,9100,{"date":1591,"open":1057,"high":1155,"low":1480,"close":1592,"change":324,"percent_change":1362,"volume":1078,"transactions":9,"vwap":1592},"2026-01-02",29.683,{"date":1594,"open":1094,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1362,"volume":1200,"transactions":9,"vwap":1596},"2025-12-31",29.821,29.723,-0.039,{"date":1599,"open":1393,"high":1393,"low":1600,"close":1601,"change":1064,"percent_change":993,"volume":876,"transactions":9,"vwap":1601},"2025-12-30",29.695,29.762,{"date":1603,"open":1087,"high":1604,"low":1081,"close":1081,"change":1605,"percent_change":212,"volume":1606,"transactions":9,"vwap":1081},"2025-12-29",29.9,-0.107,4900,{"date":1608,"open":1095,"high":1609,"low":1095,"close":1609,"change":1610,"percent_change":45,"volume":753,"transactions":9,"vwap":1609},"2025-12-26",29.902,-0.063,{"date":1612,"open":1613,"high":1334,"low":1613,"close":1161,"change":1614,"percent_change":1415,"volume":1260,"transactions":9,"vwap":1161},"2025-12-24",29.895,0.158,{"date":1616,"open":1617,"high":1617,"low":1095,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-23",29.955,29.807,-0.323,-1.07,9300,{"date":1623,"open":1155,"high":1624,"low":1155,"close":1170,"change":1625,"percent_change":1626,"volume":867,"transactions":9,"vwap":1170},"2025-12-22",30.198,0.185,0.62,{"date":1628,"open":991,"high":1629,"low":991,"close":1629,"change":1630,"percent_change":1631,"volume":926,"transactions":9,"vwap":1629},"2025-12-19",29.945,0.501,1.7,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":765,"transactions":9,"vwap":1636},"2025-12-18",29.569,29.64,29.444,0.049,0.17,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-17",29.72,29.395,-0.248,-0.84,8300,{"date":1647,"open":1155,"high":1155,"low":1183,"close":1648,"change":1649,"percent_change":1650,"volume":1339,"transactions":9,"vwap":1648},"2025-12-16",29.643,-0.285,-0.95,{"date":1652,"open":1653,"high":1153,"low":1653,"close":1654,"change":1655,"percent_change":1626,"volume":792,"transactions":9,"vwap":1654},"2025-12-15",29.89,29.928,0.183,{"date":1657,"open":1351,"high":1351,"low":1162,"close":1400,"change":1424,"percent_change":1425,"volume":1222,"transactions":9,"vwap":1400},"2025-12-12",{"date":1659,"open":1175,"high":1175,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":809,"transactions":9,"vwap":1660},"2025-12-11",29.638,0.212,0.72,{"date":1664,"open":1665,"high":1666,"low":1277,"close":1666,"change":1667,"percent_change":1668,"volume":970,"transactions":9,"vwap":1666},"2025-12-10",29.15,29.426,0.392,1.35,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":773,"transactions":9,"vwap":1672},"2025-12-09",29.571,29.034,-0.358,-1.22,{"date":1676,"open":1677,"high":1096,"low":1678,"close":1678,"change":1679,"percent_change":1119,"volume":1222,"transactions":9,"vwap":1678},"2025-12-08",29.627,29.392,-0.245,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-05",29.785,29.637,-0.122,-0.41,12000,{"date":1688,"open":1095,"high":1095,"low":1475,"close":1689,"change":1690,"percent_change":1362,"volume":1691,"transactions":9,"vwap":1689},"2025-12-04",29.759,-0.038,16500,{"date":1693,"open":1592,"high":1694,"low":1592,"close":1695,"change":1696,"percent_change":110,"volume":779,"transactions":9,"vwap":1695},"2025-12-03",29.845,29.797,0.303,{"date":1698,"open":1351,"high":1351,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1200,"transactions":9,"vwap":1699},"2025-12-02",29.494,-0.321,-1.08,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":905,"transactions":9,"vwap":1705},"2025-12-01",30.1,29.815,-0.588,-1.93,{"date":1709,"open":1534,"high":1534,"low":1710,"close":1710,"change":993,"percent_change":212,"volume":823,"transactions":9,"vwap":1710},"2025-11-28",30.403,{"date":1712,"open":1713,"high":1714,"low":1110,"close":1715,"change":1716,"percent_change":71,"volume":1389,"transactions":9,"vwap":1715},"2025-11-26",30.52,30.538,30.513,0.02,{"date":1718,"open":1352,"high":1719,"low":1147,"close":1719,"change":1720,"percent_change":1721,"volume":174,"transactions":9,"vwap":1719},"2025-11-25",30.493,0.558,1.86,{"date":1723,"open":1022,"high":1704,"low":1724,"close":1724,"change":1725,"percent_change":577,"volume":1166,"transactions":9,"vwap":1724},"2025-11-24",29.935,0.193,{"date":1727,"open":1728,"high":1308,"low":1474,"close":1729,"change":1730,"percent_change":1731,"volume":1084,"transactions":9,"vwap":1729},"2025-11-21",29.45,29.742,0.699,2.41,{"date":1733,"open":1734,"high":1422,"low":1735,"close":1735,"change":778,"percent_change":80,"volume":1339,"transactions":9,"vwap":1735},"2025-11-20",29.475,29.042999,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":865,"percent_change":1741,"volume":1389,"transactions":9,"vwap":1740},"2025-11-19",29.4,29.17,29.273,-0.16,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-18",29.16,29.403,29.065001,29.321,0.161,0.55,8600,{"date":1752,"open":1196,"high":1406,"low":1744,"close":1744,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1744},"2025-11-17",0.012,0.04,6600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":149,"volume":898,"transactions":9,"vwap":1760},"2025-11-14",29.34,29.39,29.148,-0.101,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":700,"volume":1260,"transactions":9,"vwap":1765},"2025-11-13",29.61,29.249,-0.418,{"date":1768,"open":1475,"high":1405,"low":1407,"close":1769,"change":1770,"percent_change":1771,"volume":1512,"transactions":9,"vwap":1769},"2025-11-12",29.667,0.404,1.38,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1142,"transactions":9,"vwap":1775},"2025-11-11",28.93,29.263,0.697,2.44,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":828,"percent_change":294,"volume":898,"transactions":9,"vwap":1781},"2025-11-10",28.549,28.566,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":430,"volume":1788,"transactions":9,"vwap":1785},"2025-11-07",28.084999,28.324,27.89,-0.022,3800,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":421,"percent_change":993,"volume":1078,"transactions":9,"vwap":1793},"2025-11-06",28.21,28.41,28.346,{"date":1795,"open":1796,"high":1211,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":867,"transactions":9,"vwap":1797},"2025-11-05",28.43,28.376,-0.129,-0.45,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":844,"transactions":9,"vwap":1804},"2025-11-04",28.54,28.39,28.505,0.037,0.13,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1547,"volume":1813,"transactions":9,"vwap":1811},"2025-11-03",28.73,28.165,28.468,-0.158,7600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":843,"volume":905,"transactions":9,"vwap":1819},"2025-10-31",28.575,28.67,28.509,28.626,0.112,{"date":1822,"open":1823,"high":1211,"low":1824,"close":1824,"change":1825,"percent_change":550,"volume":1606,"transactions":9,"vwap":1824},"2025-10-30",28.56,28.514,0.104,{"date":1827,"open":1828,"high":1829,"low":1792,"close":1792,"change":1830,"percent_change":1831,"volume":898,"transactions":9,"vwap":1792},"2025-10-29",28.52,28.7,-0.429,-1.49,{"date":1833,"open":1834,"high":1834,"low":1231,"close":1835,"change":120,"percent_change":1685,"volume":1078,"transactions":9,"vwap":1835},"2025-10-28",29.28,28.839,{"date":1837,"open":1182,"high":1182,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1282,"transactions":9,"vwap":1839},"2025-10-27",28.82,28.959,0.265,0.92,{"date":1843,"open":1809,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1267,"transactions":9,"vwap":1845},"2025-10-24",28.76,28.694,0.142,0.5,{"date":1849,"open":1850,"high":1823,"low":1851,"close":1852,"change":1853,"percent_change":586,"volume":1142,"transactions":9,"vwap":1852},"2025-10-23",28.543,28.535,28.552,0.066,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":100,"volume":1142,"transactions":9,"vwap":1859},"2025-10-22",28.589,28.68,28.48,28.486,-0.086,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1559,"volume":926,"transactions":9,"vwap":1864},"2025-10-21",28.475,28.572,0.058,{"date":1867,"open":1868,"high":1802,"low":1868,"close":1824,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1824},"2025-10-20",28.293,0.429,1.53,4200,{"date":1873,"open":1874,"high":1784,"low":1247,"close":1784,"change":1875,"percent_change":1876,"volume":837,"transactions":9,"vwap":1784},"2025-10-17",27.94,0.111,0.4,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1126,"volume":792,"transactions":9,"vwap":1880},"2025-10-16",28.28,27.974,-0.143,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":875,"volume":1142,"transactions":9,"vwap":1885},"2025-10-15",28.040001,28.117,28.02,0.327,{"date":1889,"open":1218,"high":1786,"low":1890,"close":1890,"change":1198,"percent_change":1540,"volume":905,"transactions":9,"vwap":1890},"2025-10-14",27.79,{"date":1892,"open":1893,"high":1894,"low":25,"close":1895,"change":1896,"percent_change":266,"volume":1208,"transactions":9,"vwap":1895},"2025-10-13",27.59,27.825,27.704,0.082,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":809,"transactions":9,"vwap":1900},"2025-10-10",28.37,27.622,-0.601,-2.13,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-09",28.34,28.35,28.22,28.223,0.008,0.03,2500,{"date":1913,"open":1914,"high":1905,"low":1914,"close":1915,"change":828,"percent_change":1916,"volume":898,"transactions":9,"vwap":1915},"2025-10-08",28.00099945,28.215,0.87,{"date":1918,"open":1874,"high":1919,"low":1920,"close":1919,"change":1787,"percent_change":430,"volume":898,"transactions":9,"vwap":1919},"2025-10-07",27.973,27.9,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1127,"transactions":9,"vwap":1924},"2025-10-06",28.29,27.995,0.024,0.09,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1631,"volume":837,"transactions":9,"vwap":1930},"2025-10-03",28.15,27.971,0.467,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":837,"transactions":9,"vwap":1935},"2025-10-02",27.29,27.504,27.23,0.069,0.25,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":779,"transactions":9,"vwap":1943},"2025-10-01",27.09,27.46,27.435,0.756,2.83,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1078,"transactions":9,"vwap":1949},"2025-09-30",26.22,26.679,0.588,2.25,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":939,"percent_change":1025,"volume":1911,"transactions":9,"vwap":1956},"2025-09-29",26.31,26.013,26.091,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":844,"transactions":9,"vwap":1960},"2025-09-26",26.15,26.179,0.589,2.3,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":844,"transactions":9,"vwap":1966},"2025-09-25",25.6,25.59,-0.482,-1.85,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1716,"percent_change":22,"volume":844,"transactions":9,"vwap":1972},"2025-09-24",26.11,26.072001,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":1078,"transactions":9,"vwap":1977},"2025-09-23",25.85,26.18,26.052,-0.049,-0.19,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":823,"transactions":9,"vwap":1983},"2025-09-22",26.059999,26.101,0.227,0.88,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1227,"volume":1127,"transactions":9,"vwap":1989},"2025-09-19",26.01,25.874,-0.222,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":844,"transactions":9,"vwap":1993},"2025-09-18",26.096001,0.353,1.37,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":144,"volume":898,"transactions":9,"vwap":2000},"2025-09-17",25.93,26.030001,25.743,-0.004,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":1876,"volume":844,"transactions":9,"vwap":2005},"2025-09-16",25.79,25.747,0.102,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1466,"volume":1267,"transactions":9,"vwap":2010},"2025-09-15",25.76,25.645,-0.268,{"date":2013,"open":1976,"high":1976,"low":2014,"close":2014,"change":931,"percent_change":2015,"volume":809,"transactions":9,"vwap":2014},"2025-09-12",25.913,-1.42,{"date":2017,"open":1971,"high":2018,"low":1971,"close":2018,"change":1630,"percent_change":2019,"volume":1389,"transactions":9,"vwap":2018},"2025-09-11",26.285,1.94,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":986,"transactions":9,"vwap":2024},"2025-09-10",25.9,25.7,25.784,-0.263,-1.01,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":1626,"volume":978,"transactions":9,"vwap":2030},"2025-09-09",25.91,26.047001,0.16,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":949,"percent_change":586,"volume":898,"transactions":9,"vwap":2035},"2025-09-08",25.8,25.887,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":2042,"volume":1158,"transactions":9,"vwap":2040},"2025-09-05",25.65,25.92,25.827,0.313,1.23,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":905,"transactions":9,"vwap":2046},"2025-09-04",25.37,25.514,0.118,0.46,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":1597,"percent_change":866,"volume":450,"transactions":9,"vwap":2051},"2025-09-03",25.396,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":450,"transactions":9,"vwap":2054},"2025-09-02",25.435,0.197,0.78,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":450,"transactions":9,"vwap":2059},"2025-08-29",25.238,0.068,0.27,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1605,"percent_change":1305,"volume":450,"transactions":9,"vwap":2064},"2025-08-28",25.17,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":450,"transactions":9,"vwap":2067},"2025-08-27",25.277,-0.003,-0.01,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":450,"transactions":9,"vwap":2072},"2025-08-26",25.28,0.286,1.14,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":898,"transactions":9,"vwap":2078},"2025-08-25",25.3,24.994,-0.44,-1.73,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1339,"transactions":9,"vwap":2084},"2025-08-22",25.56,25.434,0.289,1.15,{"date":2088,"open":2072,"high":2072,"low":2089,"close":2089,"change":2069,"percent_change":324,"volume":809,"transactions":9,"vwap":2089},"2025-08-21",25.145,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":1925,"percent_change":560,"volume":1871,"transactions":9,"vwap":2093},"2025-08-20",25.11,25.155,25.049999,{"date":2096,"open":2064,"high":2064,"low":2097,"close":2098,"change":2099,"percent_change":402,"volume":898,"transactions":9,"vwap":2098},"2025-08-19",25.12,25.131,-0.016,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":1741,"volume":803,"transactions":9,"vwap":2103},"2025-08-18",25.36,25.147,-0.041,{"date":2106,"open":2107,"high":2108,"low":2094,"close":2109,"change":2110,"percent_change":1582,"volume":1208,"transactions":9,"vwap":2109},"2025-08-15",25.119,25.22,25.188,0.484,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1375,"percent_change":2115,"volume":1084,"transactions":9,"vwap":2114},"2025-08-14",24.385,24.704,0.49,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":844,"transactions":9,"vwap":2119},"2025-08-13",24.54,24.584,0.536,2.23,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":2128,"volume":1142,"transactions":9,"vwap":2125},"2025-08-12",23.95,24.048,23.94,0.322,1.36,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":1716,"volume":1200,"transactions":9,"vwap":2132},"2025-08-11",23.98,23.726,0.005,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":791,"percent_change":2115,"volume":823,"transactions":9,"vwap":2137},"2025-08-08",23.68,23.721,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":1506,"percent_change":2143,"volume":1200,"transactions":9,"vwap":2141},"2025-08-07",23.5,23.606,23.46,-1.56,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2131,"change":1487,"percent_change":2148,"volume":1282,"transactions":9,"vwap":2131},"2025-08-06",24.38,23.92,-1.75,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":993,"volume":898,"transactions":9,"vwap":2153},"2025-08-05",24.31,24.44,24.406,-0.026,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":2161,"volume":765,"transactions":9,"vwap":2158},"2025-08-04",24.196,24.432,24.14,0.323,1.34,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":926,"transactions":9,"vwap":2165},"2025-08-01",23.91,24.109,0.079,0.33,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":809,"transactions":9,"vwap":2171},"2025-07-31",24.58,24.030001,-0.542,-2.21,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1926,"volume":823,"transactions":9,"vwap":2178},"2025-07-30",24.68,24.759,24.572,0.021,{"date":2181,"open":2176,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":439,"volume":1200,"transactions":9,"vwap":2183},"2025-07-29",24.73,24.551,-0.317,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":1032,"volume":803,"transactions":9,"vwap":2188},"2025-07-28",25.31,24.868,-0.226,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":2196,"volume":1267,"transactions":9,"vwap":2193},"2025-07-25",24.99,25.094,24.975,0.156,0.63,{"date":2198,"open":2097,"high":2097,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":844,"transactions":9,"vwap":2199},"2025-07-24",24.938,-0.177,-0.7,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":1078,"transactions":9,"vwap":2205},"2025-07-23",24.88,25.115,0.446,1.81,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":978,"transactions":9,"vwap":2211},"2025-07-22",24.47,24.669,0.421,1.74,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":1084,"transactions":9,"vwap":2217},"2025-07-21",24.498,24.248,-0.201,-0.82,{"date":2221,"open":2222,"high":2222,"low":2152,"close":2223,"change":1465,"percent_change":2224,"volume":1200,"transactions":9,"vwap":2223},"2025-07-18",24.84,24.449,-1.24,{"date":2226,"open":2222,"high":2227,"low":2182,"close":2228,"change":2229,"percent_change":392,"volume":926,"transactions":9,"vwap":2228},"2025-07-17",24.92,24.756,-0.157,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-16",24.82,24.925,24.71,24.913,0.271,1.1,9200,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-15",25.241,24.63,24.642,-0.533,-2.12,16600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":1938,"volume":2253,"transactions":9,"vwap":2250},"2025-07-14",25.164,25.175,25.13,0.064,4800,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2224,"volume":792,"transactions":9,"vwap":2258},"2025-07-11",25.47,25.109,25.111,-0.314,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":720,"volume":809,"transactions":9,"vwap":2263},"2025-07-10",25.55,25.425,0.205,{"date":2266,"open":2094,"high":2108,"low":2094,"close":2108,"change":1840,"percent_change":2267,"volume":1078,"transactions":9,"vwap":2108},"2025-07-09",1.06,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":950,"percent_change":1354,"volume":867,"transactions":9,"vwap":2272},"2025-07-08",25.059999,25.09,24.955,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":1259,"volume":1158,"transactions":9,"vwap":2276},"2025-07-07",25.27,24.765,-0.303,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1127,"transactions":9,"vwap":2283},"2025-07-03",25.087999,25.1,25.065001,25.068001,0.045,0.18,{"date":2287,"open":2271,"high":2097,"low":2288,"close":2288,"change":796,"percent_change":1091,"volume":809,"transactions":9,"vwap":2288},"2025-07-02",25.023001,{"date":2290,"open":2291,"high":2093,"low":2292,"close":2093,"change":2293,"percent_change":1995,"volume":978,"transactions":9,"vwap":2093},"2025-07-01",25,24.97,0.339,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-06-30",24.85,24.66,24.816,0.125,0.51,11000,{"date":2303,"open":2222,"high":2222,"low":2304,"close":2304,"change":2305,"percent_change":2079,"volume":823,"transactions":9,"vwap":2304},"2025-06-27",24.691,-0.109,{"date":2307,"open":2182,"high":2308,"low":2182,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-06-26",24.98,24.8,0.103,0.42,17800,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":144,"volume":174,"transactions":9,"vwap":2316},"2025-06-25",24.76,24.697,-0.005,{"date":2319,"open":2315,"high":2315,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":986,"transactions":9,"vwap":2321},"2025-06-24",24.7,24.702,0.395,1.63,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":1910,"volume":823,"transactions":9,"vwap":2327},"2025-06-23",24.27,24.307,0.007,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":1605,"percent_change":2079,"volume":450,"transactions":9,"vwap":2332},"2025-06-20",24.41,24.3,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":866,"volume":867,"transactions":9,"vwap":2337},"2025-06-18",24.53,24.55,24.407,-0.037,{"date":2340,"open":2341,"high":2234,"low":2342,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-17",24.69,24.444,-0.411,-1.65,14100,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":1190,"percent_change":1025,"volume":1339,"transactions":9,"vwap":2349},"2025-06-16",24.95,24.855,{"date":2351,"open":2089,"high":2089,"low":2352,"close":2352,"change":1979,"percent_change":229,"volume":1078,"transactions":9,"vwap":2352},"2025-06-13",24.94,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2251,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2251},"2025-06-12",25.01,25.26,24.89,20.87,489.91,36200,{"date":2362,"open":2363,"high":2363,"low":2363,"close":2363,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2363},"2020-03-19",4.26,0,{"date":2366,"open":2363,"high":2363,"low":2363,"close":2363,"change":324,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2363},"2020-03-18",-0.93,438,{"date":2370,"open":2371,"high":2371,"low":2371,"close":2371,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2371},"2020-03-17",4.3,{"date":2373,"open":2371,"high":2371,"low":2371,"close":2371,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2371},"2020-03-16",{"date":2375,"open":2371,"high":2371,"low":2371,"close":2371,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2371},"2020-03-13",{"date":2377,"open":2371,"high":2371,"low":2371,"close":2371,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2371},"2020-03-12",{"date":2379,"open":2371,"high":2371,"low":2371,"close":2371,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2371},"2020-03-11",{"date":2381,"open":2371,"high":2371,"low":2371,"close":2371,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2371},"2020-03-10",{"date":2383,"open":2384,"high":2384,"low":2371,"close":2371,"change":430,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2371},"2020-03-09",4.38,-1.83,1052,{"date":2388,"open":2384,"high":2384,"low":2384,"close":2384,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2384},"2020-03-06",{"date":2390,"open":2384,"high":2384,"low":2384,"close":2384,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2384},"2020-03-04",{"date":2392,"open":2384,"high":2384,"low":2384,"close":2384,"change":2364,"percent_change":2364,"volume":2393,"transactions":9,"vwap":2384},"2020-03-03",327,{"date":2395,"open":2384,"high":2384,"low":2384,"close":2384,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2384},"2020-03-02",{"date":2397,"open":2384,"high":2384,"low":2384,"close":2384,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2384},"2020-02-28",{"date":2399,"open":2400,"high":2400,"low":2384,"close":2384,"change":1305,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2384},"2020-02-27",4.6,-8.75,2680,{"date":2404,"open":2405,"high":2405,"low":2405,"close":2405,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2405},"2020-02-26",4.8,{"date":2407,"open":2405,"high":2405,"low":2405,"close":2405,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2405},"2020-02-25",{"date":2409,"open":2405,"high":2405,"low":2405,"close":2405,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2405},"2020-02-24",{"date":2411,"open":2405,"high":2405,"low":2405,"close":2405,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2405},"2020-02-21",{"date":2413,"open":2405,"high":2405,"low":2405,"close":2405,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2405},"2020-02-20",{"date":2415,"open":2405,"high":2405,"low":2405,"close":2405,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2405},"2020-02-19",{"date":2417,"open":2405,"high":2405,"low":2405,"close":2405,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":2405},"2020-02-18",{"date":2419,"open":2420,"high":2420,"low":2405,"close":2405,"change":2031,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2405},"2020-02-14",5,3.45,359,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2300,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2020-02-13",4.5,4.64,12.35,394,{"date":2430,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-12",{"date":2432,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-11",{"date":2434,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-10",{"date":2436,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-07",{"date":2438,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-06",{"date":2440,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-05",{"date":2442,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-04",{"date":2444,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176},"2020-02-03",{"date":180,"open":176,"high":176,"low":176,"close":176,"change":2364,"percent_change":2364,"volume":2364,"transactions":9,"vwap":176}]