[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMX":3,"homepage-market-summary":27,"stock-historical-TEMX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMX","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},"Touchstone Sands Capital Emerging Markets ex-China Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8296,0.32185,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.1896,38.795,-0.6054,-1.56,10.2502,40.16,28.325,395.88742270916333,83.4,406,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":151},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":80},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.895,331,120667.7431,53.4,"2025-04-25",[183,186,194,204,212,218,225,235,246,254,263,270,279,287,294,301,307,314,320,327,336,343,350,358,365,372,379,385,392,401,407,413,419,426,434,440,447,454,459,466,474,481,488,494,501,508,515,521,528,535,543,550,557,564,571,579,586,592,598,604,611,618,624,630,637,644,650,658,666,673,678,684,688,695,700,705,710,715,721,727,733,739,746,753,760,767,772,777,782,787,792,799,804,810,815,820,825,831,837,844,850,856,861,866,870,875,879,884,888,892,901,906,912,917,922,927,934,940,945,950,955,959,964,969,973,979,985,991,997,1003,1009,1014,1020,1024,1030,1037,1041,1047,1054,1059,1067,1072,1079,1085,1089,1094,1100,1104,1109,1115,1123,1129,1138,1146,1153,1158,1165,1169,1173,1179,1186,1191,1197,1202,1208,1213,1220,1224,1228,1233,1239,1244,1249,1254,1258,1263,1269,1273,1277,1282,1289,1295,1299,1306,1310,1314,1319,1324,1329,1333,1337,1342,1346,1351,1356,1360,1365,1370,1374,1379,1384,1391,1396,1401,1408,1413,1417,1421,1427,1432,1437,1441,1445,1449,1454,1459,1464,1471,1475,1479,1485,1488,1495,1499,1503,1508,1512,1517,1521,1524,1529,1536,1542,1547,1551,1556,1561,1566,1571,1575,1580,1584,1588,1593,1599,1603,1607,1612,1617,1622,1625,1629,1633,1638,1641,1645,1649,1654,1658,1663,1667,1671,1675,1678,1681,1683,1688,1692,1696,1700,1705,1708,1712,1716,1720,1725,1730,1735,1740,1744,1748,1752,1757,1761,1766,1770,1774,1778,1782,1787,1791,1795,1799,1802,1806,1811,1815,1819,1824,1829,1834,1838,1843,1848,1852,1857,1863,1868,1876,1880,1884,1890,1895,1899,1903,1908,1912,1917,1920,1925,1930,1933,1937,1941,1945,1950,1955,1959,1964,1968,1973,1977,1981,1985,1988,1992,1996,2001,2004,2008,2013,2018,2024,2028,2033,2038,2043,2048,2052,2058,2063,2067,2070,2075,2079,2083,2086,2090,2093,2097,2101,2105,2109,2114,2118],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},10,38.0288,{"date":187,"open":188,"high":188,"low":18,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",39,-0.3711,-0.95,390.2502,22,38.9943,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",39.2,39.26,39.1661,1.0295,2.7,882.2502,27,39.2097,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",38.1366,0.5772,1.54,18.2502,13,38.0195,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":21,"transactions":184,"vwap":217},"2026-10-01",37.5594,0.1277,0.34,37.435,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":63,"volume":222,"transactions":223,"vwap":224},"2026-09-30",37.4317,-0.4885,14.2502,14,37.4693,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",37.74,37.9202,37.67,0.3122,0.83,560.2502,23,37.7198,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",37.6,37.64,37.56,37.608,-0.7575,-1.97,334.2502,16,37.6165,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",38.3655,0.5668,1.5,114.2502,12,38.3451,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",38.17,37.7987,-0.4165,-1.09,110.2502,11,38.1423,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":261,"vwap":269},"2026-09-23",38.2152,-0.6276,-1.62,13.2502,38.4383,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",38.78,38.8428,0.2732,0.71,1021.2502,15,38.7786,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":210,"vwap":286},"2026-09-21",38.03,38.5696,1.2107,3.24,320.2502,38.0584,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":261,"vwap":293},"2026-09-18",37.3589,0.15,0.4,19.2502,37.0522,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":244,"vwap":300},"2026-09-17",37.2089,0.6725,1.84,76.2502,37.2147,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":21,"transactions":184,"vwap":306},"2026-09-16",36.5364,0.0636,0.17,36.715,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":252,"vwap":313},"2026-09-15",36.4728,-0.2269,-0.62,67.2502,36.2821,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":21,"transactions":184,"vwap":319},"2026-09-14",36.6997,-1.1778,-3.11,36.636,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":231,"volume":324,"transactions":325,"vwap":326},"2026-09-11",37.8775,0.3103,195.2502,32,37.952,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":252,"vwap":335},"2026-09-10",37.63,37.66,37.5672,-0.7762,-2.02,610.2502,37.6438,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":261,"vwap":342},"2026-09-09",38.3434,-0.3073,-0.8,11.2502,38.3954,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":252,"vwap":349},"2026-09-08",38.6507,0.5263,1.38,17.2502,38.8002,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":223,"vwap":357},"2026-09-04",37.99,38.1244,0.612,1.63,812.2502,37.9888,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":210,"vwap":364},"2026-09-03",37.5124,0.1774,0.48,12.9098,37.3242,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":210,"vwap":371},"2026-09-02",37.335,0.2469,0.67,16.91,37.197,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":184,"vwap":378},"2026-09-01",37.0881,-0.0423,-0.11,10.9098,37.1901,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":377,"transactions":184,"vwap":384},"2026-08-31",37.1304,-0.1493,-0.4,37.2032,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":261,"vwap":391},"2026-08-28",37.2797,-0.3141,-0.84,11.9098,37.4588,{"date":393,"open":394,"high":229,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":192,"vwap":400},"2026-08-27",37.58,37.5799,37.5938,0.2335,0.62,1671.9098,37.6146,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":377,"transactions":184,"vwap":406},"2026-08-26",37.3603,-0.0732,-0.2,37.4755,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":377,"transactions":184,"vwap":412},"2026-08-25",37.4335,0.8458,2.31,37.1888,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":390,"transactions":261,"vwap":418},"2026-08-24",36.5877,-0.6089,-1.64,36.5561,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":274,"percent_change":423,"volume":424,"transactions":223,"vwap":425},"2026-08-21",37.36,37.1966,0.74,680.0748,37.3575,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":261,"vwap":433},"2026-08-20",36.53,36.9234,0.4121,1.13,210.9098,36.5439,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":377,"transactions":184,"vwap":439},"2026-08-19",36.5113,0.2397,0.66,36.4591,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":252,"vwap":446},"2026-08-18",36.2716,-1.222,-3.26,37.3957,36.406,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":184,"vwap":453},"2026-08-17",37.4936,0.1543,0.41,10.3957,37.6039,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":171,"volume":452,"transactions":184,"vwap":458},"2026-08-14",37.3393,-0.0121,37.5125,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":261,"vwap":465},"2026-08-13",37.3514,0.4586,1.24,40.3957,37.3982,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":210,"vwap":473},"2026-08-12",36.57,36.8928,0.6839,1.89,616.3957,36.6525,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":223,"vwap":480},"2026-08-11",36.2089,0.5967,1.68,46.3957,36.2709,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":277,"vwap":487},"2026-08-10",35.6122,-0.1544,-0.43,83.3957,35.5113,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":452,"transactions":184,"vwap":493},"2026-08-07",35.7666,0.0795,0.22,35.8115,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":223,"vwap":500},"2026-08-06",35.6871,-0.6759,-1.86,56.3395,35.7067,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":261,"vwap":507},"2026-08-05",36.363,-0.1511,-0.41,15.3676,36.3939,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":261,"vwap":514},"2026-08-04",36.5141,0.954,2.68,38,36.3436,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":438,"volume":233,"transactions":519,"vwap":520},"2026-08-03",35.5601,0.2336,8,35.2686,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":519,"transactions":526,"vwap":527},"2026-07-31",35.3265,0.4502,1.29,7,35.4254,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":184,"vwap":534},"2026-07-30",34.8763,1.5159,4.54,25,34.4467,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":252,"vwap":542},"2026-07-29",34.05,33.3604,-0.999,-2.91,252,33.9868,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":184,"vwap":549},"2026-07-28",34.3594,-0.6324,-1.81,46.029,34.278,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":362,"volume":554,"transactions":555,"vwap":556},"2026-07-27",34.9918,0.1662,86,9,34.8742,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":555,"vwap":563},"2026-07-24",34.8256,-0.817,-2.29,18.076,35.1311,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":63,"volume":569,"transactions":261,"vwap":570},"2026-07-23",35.8,35.6426,-0.4663,117,35.8014,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":555,"vwap":578},"2026-07-22",36.1,36.1089,-0.3118,-0.86,109,36.1026,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":555,"vwap":585},"2026-07-21",36.4207,1.0692,3.02,53,36.3892,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":519,"transactions":526,"vwap":591},"2026-07-20",35.3515,-0.0284,-0.08,35.5295,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":50,"volume":596,"transactions":555,"vwap":597},"2026-07-17",35.3799,-0.2362,108.028,35.3538,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":519,"transactions":526,"vwap":603},"2026-07-16",35.6161,-0.915,-2.5,35.8896,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":261,"vwap":610},"2026-07-15",36.5311,-0.198,-0.54,23.9,36.4067,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":252,"vwap":617},"2026-07-14",36.7291,0.609,1.69,58,36.6974,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":616,"transactions":184,"vwap":623},"2026-07-13",36.1201,-1.5849,-4.2,36.4684,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":362,"volume":629,"transactions":9,"vwap":627},"2026-07-10",37.11,37.705,0.179,700,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-09",37.395,37.526,0.323,0.87,200,{"date":638,"open":639,"high":640,"low":468,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-08",36.87,37.203,-0.285,-0.76,2100,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-07",37.488,-0.742,-1.94,100,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-06",37.89,38.5,38.23,0.586,1.56,1800,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-02",38.14,37.51,37.644,-0.312,-0.82,1200,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":657,"transactions":9,"vwap":670},"2026-07-01",37.85,38.36,37.956,-0.554,-1.44,{"date":674,"open":513,"high":675,"low":513,"close":675,"change":676,"percent_change":677,"volume":665,"transactions":9,"vwap":675},"2026-06-30",38.51,0.512,1.35,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":649,"transactions":9,"vwap":681},"2026-06-29",37.8,37.998,-0.512,-1.33,{"date":685,"open":686,"high":675,"low":686,"close":675,"change":687,"percent_change":144,"volume":629,"transactions":9,"vwap":675},"2026-06-26",38.13,-0.072,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-25",38.6,38.582,0.501,1.32,300,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":649,"transactions":9,"vwap":697},"2026-06-24",38.081001,0.257,0.68,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":649,"transactions":9,"vwap":702},"2026-06-23",37.824,-2.258,-5.63,{"date":706,"open":22,"high":22,"low":707,"close":707,"change":708,"percent_change":709,"volume":636,"transactions":9,"vwap":707},"2026-06-22",40.082001,0.677,1.72,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":649,"transactions":9,"vwap":712},"2026-06-18",39.405,1.436,3.78,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":694,"transactions":9,"vwap":718},"2026-06-17",38.69,37.969,0.242,0.64,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":636,"transactions":9,"vwap":724},"2026-06-16",38.24,37.727,-0.409,-1.07,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-15",38.136,1.402,3.82,0,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":636,"transactions":9,"vwap":736},"2026-06-12",36.665,36.734,0.189,0.52,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":694,"transactions":9,"vwap":742},"2026-06-11",35.52,36.545,35.48,1.78,5.12,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-10",35.44,34.765,-0.804,-2.26,1300,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-09",36.42,35.569,0.006,0.02,500,{"date":761,"open":762,"high":762,"low":741,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-08",35.75,35.563,0.814,2.34,600,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":649,"transactions":9,"vwap":769},"2026-06-05",34.749,-2.783,-7.42,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":649,"transactions":9,"vwap":774},"2026-06-04",37.532,-0.336,-0.89,{"date":778,"open":256,"high":256,"low":779,"close":779,"change":780,"percent_change":781,"volume":636,"transactions":9,"vwap":779},"2026-06-03",37.868,-0.382,-1,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":649,"transactions":9,"vwap":784},"2026-06-02",38.25,-0.066,-0.17,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":649,"transactions":9,"vwap":789},"2026-06-01",38.316,0.979,2.62,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-29",37.2,37.337,-0.103,-0.28,6800,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":114,"volume":694,"transactions":9,"vwap":802},"2026-05-28",37.42,37.44,0.117,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":175,"transactions":9,"vwap":807},"2026-05-27",37.21,37.323,0.311,0.84,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":732,"transactions":9,"vwap":812},"2026-05-26",37.012001,1.453,4.09,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":649,"transactions":9,"vwap":817},"2026-05-22",35.559,-0.314,-0.88,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":649,"transactions":9,"vwap":822},"2026-05-21",35.873,0.711,2.02,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":694,"transactions":9,"vwap":828},"2026-05-20",34.9,35.162,0.833,2.43,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":694,"transactions":9,"vwap":834},"2026-05-19",33.89,34.329,-0.525,-1.51,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":376,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-18",35.029999,34.76,34.854,-0.31,1100,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":694,"transactions":9,"vwap":847},"2026-05-15",34.78,34.964,-1.204,-3.33,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":463,"volume":843,"transactions":9,"vwap":853},"2026-05-14",36.165,36.168,36.13,0.442,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":649,"transactions":9,"vwap":858},"2026-05-13",35.726,0.666,1.9,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":649,"transactions":9,"vwap":863},"2026-05-12",35.060001,-1.505,-4.12,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":383,"volume":649,"transactions":9,"vwap":868},"2026-05-11",36.565,-0.147,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":649,"transactions":9,"vwap":872},"2026-05-08",36.712,0.722,2.01,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":161,"volume":649,"transactions":9,"vwap":877},"2026-05-07",35.99,-0.487,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":732,"transactions":9,"vwap":881},"2026-05-06",36.477,1.253,3.56,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":765,"volume":649,"transactions":9,"vwap":886},"2026-05-05",35.224,0.804,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":216,"volume":649,"transactions":9,"vwap":890},"2026-05-04",34.42,0.115,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-01",33.7,34.55,33.68,34.305,0.24,0.7,2200,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":732,"transactions":9,"vwap":903},"2026-04-30",34.064999,0.689,2.06,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":636,"transactions":9,"vwap":909},"2026-04-29",33.42,33.376,-0.126,-0.38,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":732,"transactions":9,"vwap":914},"2026-04-28",33.502,-0.511,-1.5,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":275,"volume":694,"transactions":9,"vwap":920},"2026-04-27",34.029999,34.013,0.239,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":649,"transactions":9,"vwap":924},"2026-04-24",33.774,0.702,2.12,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-23",33.41,33.071999,-0.564,-1.68,900,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":649,"transactions":9,"vwap":937},"2026-04-22",33.61,33.636,0.536,1.62,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":649,"transactions":9,"vwap":942},"2026-04-21",33.099998,-0.362,-1.08,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":505,"volume":766,"transactions":9,"vwap":948},"2026-04-20",33.43,33.462,-0.137,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":636,"transactions":9,"vwap":952},"2026-04-17",33.599,0.494,1.49,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":216,"volume":649,"transactions":9,"vwap":957},"2026-04-16",33.105,0.113,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":649,"transactions":9,"vwap":961},"2026-04-15",32.992,0.128,0.39,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":649,"transactions":9,"vwap":966},"2026-04-14",32.864,0.601,1.86,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":174,"volume":636,"transactions":9,"vwap":971},"2026-04-13",32.263,0.318,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":398,"volume":933,"transactions":9,"vwap":977},"2026-04-10",31.86,32.0099983,31.945,0.196,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":649,"transactions":9,"vwap":982},"2026-04-09",31.63,31.749,-0.185,-0.58,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":175,"transactions":9,"vwap":988},"2026-04-08",32.27,31.934,1.793,5.95,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":166,"percent_change":291,"volume":996,"transactions":9,"vwap":995},"2026-04-07",29.91,30.54,30.141,800,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":175,"transactions":9,"vwap":1000},"2026-04-06",29.43,30.021,0.571,1.94,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":933,"transactions":9,"vwap":1006},"2026-04-02",28.84,29.45,-0.521,-1.74,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":649,"transactions":9,"vwap":1011},"2026-04-01",29.971,0.369,1.25,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":649,"transactions":9,"vwap":1017},"2026-03-31",28.74,29.602,1.277,4.51,{"date":1021,"open":1022,"high":1022,"low":23,"close":23,"change":1023,"percent_change":417,"volume":175,"transactions":9,"vwap":23},"2026-03-30",28.61,-0.473,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":694,"transactions":9,"vwap":1027},"2026-03-27",28.94,28.798,-0.429,-1.47,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-26",29.32,29.227,-1.003,-3.32,400,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":362,"percent_change":1040,"volume":649,"transactions":9,"vwap":1039},"2026-03-25",30.23,1.61,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":694,"transactions":9,"vwap":1044},"2026-03-24",29.66,29.75,-0.545,-1.8,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":766,"transactions":9,"vwap":1050},"2026-03-23",30.2,30.295,30.08,0.936,3.19,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":649,"transactions":9,"vwap":1056},"2026-03-20",29.359,-1.471,-4.77,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-19",30.01,30.98,30.83,0.432,1.42,1400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":242,"volume":766,"transactions":9,"vwap":1070},"2026-03-18",30.79,30.398,-0.611,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":996,"transactions":9,"vwap":1076},"2026-03-17",30.48,31.069,31.0090008,0.415,1.36,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":649,"transactions":9,"vwap":1082},"2026-03-16",30.535,30.594,1.025,3.47,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":376,"volume":649,"transactions":9,"vwap":1087},"2026-03-13",29.569,-0.032,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":649,"transactions":9,"vwap":1091},"2026-03-12",29.601,-1.097,-3.57,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":636,"transactions":9,"vwap":1097},"2026-03-11",30.78,30.698,0.055,0.18,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":69,"percent_change":1103,"volume":649,"transactions":9,"vwap":1102},"2026-03-10",30.643,0.23,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":649,"transactions":9,"vwap":1106},"2026-03-09",30.573,0.333,1.1,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":751,"volume":629,"transactions":9,"vwap":1113},"2026-03-06",30.67,30.77,30.24,-0.698,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":819,"volume":1122,"transactions":9,"vwap":1120},"2026-03-05",30.72,31,29.9,30.938,-0.276,2000,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":665,"transactions":9,"vwap":1126},"2026-03-04",30.74,31.214,0.433,1.41,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-03",31.08,31.31,30.63,30.781,-1.811,-5.56,3000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-03-02",32.43,32.592,32.25,-0.51,-1.54,1700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":290,"volume":759,"transactions":9,"vwap":1151},"2026-02-27",32.81,33.15,32.79,33.102,0.049,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":649,"transactions":9,"vwap":1155},"2026-02-26",33.053001,-0.25,-0.75,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":636,"transactions":9,"vwap":1161},"2026-02-25",33.27,33.303,33.26,0.064,0.19,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1002,"volume":649,"transactions":9,"vwap":1167},"2026-02-24",33.239,0.633,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1143,"percent_change":1144,"volume":1036,"transactions":9,"vwap":1172},"2026-02-23",32.68,32.606,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":766,"transactions":9,"vwap":1176},"2026-02-20",32.42,33.116,0.641,1.97,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":608,"volume":1185,"transactions":9,"vwap":1183},"2026-02-19",32.54,32.32,32.475,-0.177,4600,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":649,"transactions":9,"vwap":1188},"2026-02-18",32.652,0.348,1.08,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1145,"transactions":9,"vwap":1194},"2026-02-17",32.4,32.304,-0.15,-0.46,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":290,"percent_change":1201,"volume":1036,"transactions":9,"vwap":1200},"2026-02-13",32.31,32.454,0.46,{"date":1203,"open":1204,"high":1204,"low":1194,"close":1194,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1194},"2026-02-12",32.41,-0.229,-0.7,2300,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":649,"transactions":9,"vwap":1210},"2026-02-11",32.533,0.307,0.95,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":629,"transactions":9,"vwap":1217},"2026-02-10",32.21,32.34,32.226,0.14,0.44,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1107,"percent_change":1223,"volume":649,"transactions":9,"vwap":1222},"2026-02-09",32.085999,1.05,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":411,"volume":732,"transactions":9,"vwap":1226},"2026-02-06",31.753,0.717,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":664,"volume":636,"transactions":9,"vwap":1231},"2026-02-05",31.22,31.035999,-0.257,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":694,"transactions":9,"vwap":1236},"2026-02-04",31.37,31.293,-0.451,-1.42,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":649,"transactions":9,"vwap":1241},"2026-02-03",31.744,-0.002,-0.01,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":649,"transactions":9,"vwap":1246},"2026-02-02",31.746,0.292,0.93,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":649,"transactions":9,"vwap":1251},"2026-01-30",31.454,-0.358,-1.13,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1252,"percent_change":1257,"volume":649,"transactions":9,"vwap":1256},"2026-01-29",31.812,-1.11,{"date":1259,"open":1215,"high":1215,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":694,"transactions":9,"vwap":1260},"2026-01-28",32.17,0.114,0.36,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":694,"transactions":9,"vwap":1266},"2026-01-27",31.965,32.056,0.638,2.03,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1218,"volume":649,"transactions":9,"vwap":1271},"2026-01-26",31.418,0.043,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":129,"volume":649,"transactions":9,"vwap":1275},"2026-01-23",31.375,0.104,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":649,"transactions":9,"vwap":1279},"2026-01-22",31.271,0.319,1.03,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":355,"volume":1066,"transactions":9,"vwap":1287},"2026-01-21",30.95,31.21,30.89,30.952,0.497,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":636,"transactions":9,"vwap":1292},"2026-01-20",30.56,30.455,-0.568,-1.83,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":35,"volume":649,"transactions":9,"vwap":1297},"2026-01-16",31.023001,-0.069,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":752,"transactions":9,"vwap":1303},"2026-01-15",31.27,31.585,31.091999,0.371,1.21,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":732,"volume":732,"transactions":9,"vwap":1308},"2026-01-14",30.721,0.001,{"date":1311,"open":1117,"high":1117,"low":1117,"close":1117,"change":1312,"percent_change":1313,"volume":732,"transactions":9,"vwap":1117},"2026-01-13",-0.353,-1.14,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":649,"transactions":9,"vwap":1316},"2026-01-12",31.073,0.079,0.25,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":649,"transactions":9,"vwap":1321},"2026-01-09",30.994,-0.018,-0.06,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":732,"transactions":9,"vwap":1326},"2026-01-08",31.011999,-0.157,-0.5,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":984,"volume":649,"transactions":9,"vwap":1331},"2026-01-07",31.169,-0.183,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":693,"volume":649,"transactions":9,"vwap":1335},"2026-01-06",31.352,0.408,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":649,"transactions":9,"vwap":1339},"2026-01-05",30.944,0.602,1.98,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":708,"percent_change":1345,"volume":649,"transactions":9,"vwap":1344},"2026-01-02",30.342,2.28,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":649,"transactions":9,"vwap":1348},"2025-12-31",29.665,-0.014,-0.05,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":649,"transactions":9,"vwap":1353},"2025-12-30",29.679,-0.195,-0.65,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1164,"volume":649,"transactions":9,"vwap":1358},"2025-12-29",29.874,0.058,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":732,"transactions":9,"vwap":1362},"2025-12-26",29.816,0.3,1.02,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":758,"volume":1369,"transactions":9,"vwap":1367},"2025-12-24",29.516,0.007,2,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":720,"volume":649,"transactions":9,"vwap":1372},"2025-12-23",29.509,0.187,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":649,"transactions":9,"vwap":1376},"2025-12-22",29.322,0.142,0.49,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":732,"transactions":9,"vwap":1381},"2025-12-19",29.18,-0.04,-0.14,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":657,"transactions":9,"vwap":1388},"2025-12-18",28.99,29.33,29.22,0.657,2.3,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":732,"transactions":9,"vwap":1393},"2025-12-17",28.563,-0.281,-0.97,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":732,"transactions":9,"vwap":1398},"2025-12-16",28.844,-0.385,-1.32,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1195,"volume":1407,"transactions":9,"vwap":1405},"2025-12-15",29.3,30,29.229,-0.045,1900,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":732,"transactions":9,"vwap":1410},"2025-12-12",29.274,-0.367,-1.24,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":687,"percent_change":1416,"volume":732,"transactions":9,"vwap":1415},"2025-12-11",29.641,-0.24,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":369,"volume":649,"transactions":9,"vwap":1419},"2025-12-10",29.713,0.199,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1145,"transactions":9,"vwap":1424},"2025-12-09",29.5,29.514,0.039,0.13,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":649,"transactions":9,"vwap":1429},"2025-12-08",29.475,0.004,0.01,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":649,"transactions":9,"vwap":1434},"2025-12-05",29.471,0.013,0.04,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1195,"volume":732,"transactions":9,"vwap":1439},"2025-12-04",29.458,-0.043,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1323,"volume":649,"transactions":9,"vwap":1443},"2025-12-03",29.501,-0.017,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":275,"volume":649,"transactions":9,"vwap":1447},"2025-12-02",29.518,0.208,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":732,"transactions":9,"vwap":1451},"2025-12-01",29.31,-0.211,-0.71,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":649,"transactions":9,"vwap":1456},"2025-11-28",29.521,0.127,0.43,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":732,"transactions":9,"vwap":1461},"2025-11-26",29.394,0.124,0.42,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1066,"transactions":9,"vwap":1468},"2025-11-25",28.69,29.29,29.27,0.412,1.43,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1364,"volume":732,"transactions":9,"vwap":1473},"2025-11-24",28.858,0.29,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1416,"volume":732,"transactions":9,"vwap":1477},"2025-11-21",28.568,-0.07,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":649,"transactions":9,"vwap":1482},"2025-11-20",29.02,28.638,-0.565,-1.93,{"date":1486,"open":1381,"high":1487,"low":1381,"close":1487,"change":958,"percent_change":963,"volume":636,"transactions":9,"vwap":1487},"2025-11-19",29.203,{"date":1489,"open":1481,"high":1490,"low":1481,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-18",29.175,29.09,-0.179,-0.61,2400,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1243,"volume":649,"transactions":9,"vwap":1497},"2025-11-17",29.269,-0.003,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1318,"volume":649,"transactions":9,"vwap":1501},"2025-11-14",29.272,0.074,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":649,"transactions":9,"vwap":1505},"2025-11-13",29.198,-0.467,-1.57,{"date":1509,"open":1348,"high":1348,"low":1348,"close":1348,"change":1510,"percent_change":1511,"volume":1145,"transactions":9,"vwap":1348},"2025-11-12",-0.081,-0.27,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":649,"transactions":9,"vwap":1514},"2025-11-11",29.746,-0.166,-0.55,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1040,"volume":732,"transactions":9,"vwap":1519},"2025-11-10",29.912,0.473,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1195,"percent_change":1143,"volume":649,"transactions":9,"vwap":1523},"2025-11-07",29.439,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":649,"transactions":9,"vwap":1526},"2025-11-06",29.589,-0.711,-2.35,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":809,"volume":1535,"transactions":9,"vwap":1533},"2025-11-05",30.11,30.44,30.3,0.251,2500,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":636,"transactions":9,"vwap":1539},"2025-11-04",30.122,30.049,-0.446,-1.46,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":104,"volume":636,"transactions":9,"vwap":1545},"2025-11-03",30.52,30.495,0.269,{"date":1548,"open":1049,"high":1549,"low":1049,"close":1549,"change":171,"percent_change":1550,"volume":694,"transactions":9,"vwap":1549},"2025-10-31",30.226,-0.1,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":649,"transactions":9,"vwap":1553},"2025-10-30",30.256,-0.204,-0.67,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1474,"volume":766,"transactions":9,"vwap":1559},"2025-10-29",30.4,30.46,0.088,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":687,"percent_change":1416,"volume":996,"transactions":9,"vwap":1564},"2025-10-28",30.32,30.372,30.27,{"date":1567,"open":1568,"high":1544,"low":1568,"close":1569,"change":1570,"percent_change":656,"volume":665,"transactions":9,"vwap":1569},"2025-10-27",30.18,30.444,0.467,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":291,"volume":649,"transactions":9,"vwap":1573},"2025-10-24",29.977,0.119,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":732,"transactions":9,"vwap":1577},"2025-10-23",29.858,0.11,0.37,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":156,"volume":649,"transactions":9,"vwap":1582},"2025-10-22",29.748,-0.124,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":608,"volume":649,"transactions":9,"vwap":1586},"2025-10-21",29.872,-0.161,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":649,"transactions":9,"vwap":1590},"2025-10-20",30.033001,0.386,1.3,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":636,"transactions":9,"vwap":1596},"2025-10-17",29.57,29.647,0.077,0.26,{"date":1600,"open":1595,"high":1595,"low":1595,"close":1595,"change":1601,"percent_change":1602,"volume":649,"transactions":9,"vwap":1595},"2025-10-16",-0.037,-0.12,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1013,"volume":732,"transactions":9,"vwap":1605},"2025-10-15",29.607,0.366,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":649,"transactions":9,"vwap":1609},"2025-10-14",29.241,-0.272,-0.92,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":649,"transactions":9,"vwap":1614},"2025-10-13",29.513,0.82,2.86,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":649,"transactions":9,"vwap":1619},"2025-10-10",28.693,-0.821,-2.78,{"date":1623,"open":1424,"high":1424,"low":1424,"close":1424,"change":1624,"percent_change":109,"volume":649,"transactions":9,"vwap":1424},"2025-10-09",-0.117,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":86,"volume":649,"transactions":9,"vwap":1627},"2025-10-08",29.631,0.327,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":576,"volume":649,"transactions":9,"vwap":1631},"2025-10-07",29.304,-0.253,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":649,"transactions":9,"vwap":1635},"2025-10-06",29.557,0.339,1.16,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1574,"percent_change":451,"volume":732,"transactions":9,"vwap":1640},"2025-10-03",29.218,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1426,"percent_change":1644,"volume":649,"transactions":9,"vwap":1643},"2025-10-02",29.099001,0.45,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":963,"volume":649,"transactions":9,"vwap":1647},"2025-10-01",28.969,0.112,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":649,"transactions":9,"vwap":1651},"2025-09-30",28.857,-0.106,-0.37,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1363,"volume":649,"transactions":9,"vwap":1656},"2025-09-29",28.963,0.087,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":649,"transactions":9,"vwap":1660},"2025-09-26",28.876,-0.142,-0.49,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1511,"percent_change":1611,"volume":694,"transactions":9,"vwap":1666},"2025-09-25",29.12,29.018,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1355,"volume":649,"transactions":9,"vwap":1669},"2025-09-24",29.288,-0.192,{"date":1672,"open":1673,"high":1423,"low":1673,"close":1674,"change":1578,"percent_change":1579,"volume":759,"transactions":9,"vwap":1674},"2025-09-23",29.44,29.48,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":166,"percent_change":451,"volume":649,"transactions":9,"vwap":1677},"2025-09-22",29.37,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1602,"percent_change":505,"volume":649,"transactions":9,"vwap":1680},"2025-09-19",29.25,{"date":1682,"open":1677,"high":1677,"low":1677,"close":1677,"change":1448,"percent_change":275,"volume":649,"transactions":9,"vwap":1677},"2025-09-18",{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":732,"transactions":9,"vwap":1685},"2025-09-17",29.162,0.082,0.28,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":699,"volume":649,"transactions":9,"vwap":1690},"2025-09-16",29.08,0.195,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":216,"volume":732,"transactions":9,"vwap":1694},"2025-09-15",28.885,0.099,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1431,"volume":732,"transactions":9,"vwap":1698},"2025-09-12",28.786,0.002,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":649,"transactions":9,"vwap":1702},"2025-09-11",28.784,0.256,0.9,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":921,"percent_change":809,"volume":649,"transactions":9,"vwap":1707},"2025-09-10",28.528,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":963,"volume":649,"transactions":9,"vwap":1710},"2025-09-09",28.289,0.111,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":70,"volume":649,"transactions":9,"vwap":1714},"2025-09-08",28.178,0.133,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1546,"percent_change":1719,"volume":649,"transactions":9,"vwap":1718},"2025-09-05",28.045,0.97,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":649,"transactions":9,"vwap":1722},"2025-09-04",27.776,0.313,1.14,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":732,"transactions":9,"vwap":1727},"2025-09-03",27.463,0.159,0.58,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":649,"transactions":9,"vwap":1732},"2025-09-02",27.304,-0.282,-1.02,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":649,"transactions":9,"vwap":1737},"2025-08-29",27.586,-0.334,-1.2,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1201,"volume":732,"transactions":9,"vwap":1742},"2025-08-28",27.92,0.129,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1435,"percent_change":1747,"volume":649,"transactions":9,"vwap":1746},"2025-08-27",27.791,0.05,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1383,"volume":732,"transactions":9,"vwap":1750},"2025-08-26",27.778,-0.039,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":649,"transactions":9,"vwap":1754},"2025-08-25",27.817,-0.096,-0.34,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":693,"volume":649,"transactions":9,"vwap":1759},"2025-08-22",27.913,0.363,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":649,"transactions":9,"vwap":1763},"2025-08-21",27.55,-0.049,-0.18,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1431,"volume":732,"transactions":9,"vwap":1768},"2025-08-20",27.599,0.003,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":63,"volume":649,"transactions":9,"vwap":1772},"2025-08-19",27.596,-0.361,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1128,"volume":649,"transactions":9,"vwap":1776},"2025-08-18",27.957,0.389,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1426,"volume":732,"transactions":9,"vwap":1780},"2025-08-15",27.568,0.035,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":732,"transactions":9,"vwap":1784},"2025-08-14",27.533,-0.132,-0.48,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":891,"percent_change":1463,"volume":1036,"transactions":9,"vwap":1790},"2025-08-13",27.58,27.665,{"date":1792,"open":1793,"high":1793,"low":1763,"close":1763,"change":1794,"percent_change":1178,"volume":1036,"transactions":9,"vwap":1763},"2025-08-12",27.6,0.533,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":156,"volume":649,"transactions":9,"vwap":1797},"2025-08-11",27.017,-0.115,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1444,"percent_change":1323,"volume":732,"transactions":9,"vwap":1801},"2025-08-08",27.132,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1470,"volume":649,"transactions":9,"vwap":1804},"2025-08-07",27.149,0.383,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":732,"transactions":9,"vwap":1808},"2025-08-06",26.766,-0.078,-0.29,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":156,"volume":649,"transactions":9,"vwap":1813},"2025-08-05",26.844,-0.114,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":305,"percent_change":1818,"volume":732,"transactions":9,"vwap":1817},"2025-08-04",26.958,0.63,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":649,"transactions":9,"vwap":1821},"2025-08-01",26.788,-0.196,-0.73,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":732,"transactions":9,"vwap":1826},"2025-07-31",26.984,-0.173,-0.64,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":732,"transactions":9,"vwap":1831},"2025-07-30",27.157,-0.227,-0.83,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":492,"volume":649,"transactions":9,"vwap":1836},"2025-07-29",27.384,0.06,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":649,"transactions":9,"vwap":1840},"2025-07-28",27.324,-0.274,-0.99,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":732,"transactions":9,"vwap":1845},"2025-07-25",27.598,0.028,0.1,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1196,"volume":649,"transactions":9,"vwap":1850},"2025-07-24",27.57,-0.127,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":649,"transactions":9,"vwap":1854},"2025-07-23",27.697,0.169,0.61,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1145,"transactions":9,"vwap":1860},"2025-07-22",27.36,27.528,-0.063,-0.23,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":732,"transactions":9,"vwap":1865},"2025-07-21",27.591,-0.289,-1.04,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1474,"volume":1875,"transactions":9,"vwap":1873},"2025-07-18",27.86,27.98,27.79,27.88,0.08,2700,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":786,"volume":1036,"transactions":9,"vwap":1878},"2025-07-17",27.8,-0.047,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1426,"volume":649,"transactions":9,"vwap":1882},"2025-07-16",27.847,0.037,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":694,"transactions":9,"vwap":1887},"2025-07-15",27.74,27.81,0.317,1.15,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":649,"transactions":9,"vwap":1892},"2025-07-14",27.493,-0.087,-0.32,{"date":1896,"open":1897,"high":1898,"low":1763,"close":1789,"change":1511,"percent_change":1395,"volume":843,"transactions":9,"vwap":1789},"2025-07-11",27.59,28.265,{"date":1900,"open":1872,"high":1901,"low":1872,"close":1901,"change":1550,"percent_change":1902,"volume":694,"transactions":9,"vwap":1901},"2025-07-10",27.85,-0.36,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":732,"transactions":9,"vwap":1905},"2025-07-09",27.95,0.168,0.6,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":69,"volume":732,"transactions":9,"vwap":1910},"2025-07-08",27.782,0.019,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":649,"transactions":9,"vwap":1914},"2025-07-07",27.763,-0.297,-1.06,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":803,"percent_change":1463,"volume":649,"transactions":9,"vwap":1919},"2025-07-03",28.059999,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":732,"transactions":9,"vwap":1922},"2025-07-02",27.943,0.025,0.09,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":732,"transactions":9,"vwap":1927},"2025-07-01",27.918,-0.219,-0.78,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1163,"percent_change":1103,"volume":732,"transactions":9,"vwap":1932},"2025-06-30",28.137,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":114,"volume":649,"transactions":9,"vwap":1935},"2025-06-27",28.073,0.086,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1189,"percent_change":1940,"volume":732,"transactions":9,"vwap":1939},"2025-06-26",27.987,1.26,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":216,"volume":732,"transactions":9,"vwap":1943},"2025-06-25",27.639,0.095,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":732,"transactions":9,"vwap":1947},"2025-06-24",27.544,0.763,2.85,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":732,"transactions":9,"vwap":1952},"2025-06-23",26.781,0.147,0.55,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1587,"percent_change":1958,"volume":732,"transactions":9,"vwap":1957},"2025-06-20",26.634,-0.6,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":732,"transactions":9,"vwap":1961},"2025-06-18",26.795,-0.025,-0.09,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1312,"percent_change":1967,"volume":732,"transactions":9,"vwap":1966},"2025-06-17",26.82,-1.3,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":656,"volume":636,"transactions":9,"vwap":1971},"2025-06-16",27.22,27.173,0.417,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1313,"volume":649,"transactions":9,"vwap":1975},"2025-06-13",26.756,-0.309,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1851,"percent_change":1980,"volume":732,"transactions":9,"vwap":1979},"2025-06-12",27.065001,-0.47,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":290,"volume":732,"transactions":9,"vwap":1983},"2025-06-11",27.192,0.041,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1962,"percent_change":1963,"volume":649,"transactions":9,"vwap":1987},"2025-06-10",27.151,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":492,"volume":649,"transactions":9,"vwap":1990},"2025-06-09",27.176,0.059,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1474,"volume":732,"transactions":9,"vwap":1994},"2025-06-06",27.117,0.078,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":732,"transactions":9,"vwap":1998},"2025-06-05",27.039,0.136,0.51,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":1099,"percent_change":369,"volume":649,"transactions":9,"vwap":2003},"2025-06-04",26.903,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1602,"volume":649,"transactions":9,"vwap":2006},"2025-06-03",26.723,-0.033,{"date":2009,"open":2010,"high":1975,"low":2011,"close":1975,"change":2012,"percent_change":369,"volume":636,"transactions":9,"vwap":1975},"2025-06-02",26.61,26.54,0.178,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":1661,"percent_change":2017,"volume":636,"transactions":9,"vwap":2016},"2025-05-30",26.59,26.578,-0.53,{"date":2019,"open":2020,"high":1966,"low":2021,"close":2022,"change":2023,"percent_change":797,"volume":1122,"transactions":9,"vwap":2022},"2025-05-29",26.81,26.71,26.72,-0.076,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":819,"volume":649,"transactions":9,"vwap":2026},"2025-05-28",26.796,-0.239,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":1470,"volume":933,"transactions":9,"vwap":2031},"2025-05-27",26.64,27.035,0.382,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":649,"transactions":9,"vwap":2035},"2025-05-23",26.653,0.008,0.03,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":758,"percent_change":1874,"volume":175,"transactions":9,"vwap":2041},"2025-05-22",26.56,26.645,26.55,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":405,"volume":175,"transactions":9,"vwap":2046},"2025-05-21",26.79,26.625,-0.054,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":1929,"volume":649,"transactions":9,"vwap":2050},"2025-05-20",26.679,-0.209,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":1201,"volume":1145,"transactions":9,"vwap":2056},"2025-05-19",26.7,26.99,26.888,0.123,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":649,"transactions":9,"vwap":2060},"2025-05-16",26.765,-0.194,-0.72,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":70,"volume":732,"transactions":9,"vwap":2065},"2025-05-15",26.959,0.125,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":1686,"percent_change":114,"volume":649,"transactions":9,"vwap":2069},"2025-05-14",26.834,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":939,"volume":933,"transactions":9,"vwap":2073},"2025-05-13",26.34,26.752,0.426,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":708,"percent_change":2078,"volume":732,"transactions":9,"vwap":2077},"2025-05-12",26.326,2.64,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":1218,"volume":732,"transactions":9,"vwap":2081},"2025-05-09",25.649,0.036,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1359,"percent_change":1103,"volume":732,"transactions":9,"vwap":2085},"2025-05-08",25.613,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":1924,"volume":649,"transactions":9,"vwap":2088},"2025-05-07",25.555,0.023,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":687,"percent_change":797,"volume":732,"transactions":9,"vwap":2092},"2025-05-06",25.532,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":376,"volume":732,"transactions":9,"vwap":2095},"2025-05-05",25.604,-0.028,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":963,"percent_change":2100,"volume":732,"transactions":9,"vwap":2099},"2025-05-02",25.632,1.55,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":216,"volume":649,"transactions":9,"vwap":2103},"2025-05-01",25.242,0.085,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":1963,"volume":732,"transactions":9,"vwap":2107},"2025-04-30",25.157,-0.022,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":732,"transactions":9,"vwap":2111},"2025-04-29",25.179,0.212,0.85,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":1474,"volume":732,"transactions":9,"vwap":2116},"2025-04-28",24.967,0.072,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":732,"percent_change":732,"volume":732,"transactions":9,"vwap":177}]