[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFNS":3,"homepage-market-summary":29,"stock-historical-TFNS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFNS","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T. Rowe Price Financials ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4902,0.1353,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.85,27.56,27.52,27.5948,0.2552,0.92,1083.143,30.109,24.3,2425.6728646825395,61.1,333,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"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",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},2158,718529.5619,11.33,"2025-06-12",[183,186,194,204,214,225,235,246,255,262,271,281,291,300,308,315,325,335,344,353,363,372,382,392,402,411,420,429,437,446,453,462,470,480,489,499,508,517,525,534,544,552,561,570,578,585,594,603,612,621,630,641,650,660,667,678,687,694,703,712,721,730,738,746,753,760,767,773,778,785,790,795,800,806,811,816,822,828,834,838,842,847,852,859,864,871,879,884,890,896,900,905,909,914,921,925,931,937,941,947,952,958,964,969,973,977,984,990,996,1000,1005,1010,1015,1021,1026,1032,1036,1040,1045,1049,1053,1060,1064,1069,1074,1079,1085,1092,1098,1103,1109,1113,1118,1124,1132,1139,1146,1152,1159,1165,1174,1182,1189,1196,1204,1209,1216,1222,1229,1234,1239,1245,1251,1258,1262,1269,1275,1281,1286,1293,1298,1305,1312,1317,1321,1325,1330,1335,1340,1345,1351,1355,1360,1365,1370,1377,1381,1386,1391,1396,1401,1405,1411,1416,1419,1424,1431,1437,1443,1446,1452,1459,1463,1466,1470,1476,1481,1486,1491,1495,1501,1505,1509,1512,1517,1520,1524,1529,1534,1540,1543,1549,1552,1557,1563,1569,1574,1578,1585,1591,1596,1602,1610,1616,1621,1628,1632,1638,1644,1648,1652,1657,1661,1666,1669,1675,1681,1687,1691,1695,1699,1704,1707,1711,1716,1721,1727,1733,1741,1745,1751,1756,1760,1766,1772,1777,1781,1786,1792,1795,1800,1804,1808,1812,1815,1821,1827,1830,1834,1840,1845,1850,1855,1858,1863,1867,1872,1878,1883,1888,1892,1896,1899,1904,1908,1913,1917,1920,1923,1929,1933,1936,1940,1946,1949,1955,1960,1964,1968,1974,1978,1982,1986,1991,1996,2000,2003,2008,2013,2017,2020,2026,2031,2038,2044,2049,2057,2062,2067,2070,2075,2078,2083,2086,2092,2098,2103,2108,2112,2117,2122,2125,2130],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},33,27.7594,{"date":40,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},27.5,27.63,-0.1626,-0.59,49420.3698,43,27.6004,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",27.83,27.72,27.7574,0.0484,0.17,802.7298,34,27.7724,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",27.59,27.73,27.709,0.2315,0.84,488.3698,23,27.6388,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",27.49,27.55,27.4,27.4775,0.0522,0.19,1869.3698,40,27.4874,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",27.1,27.46,27.4253,0.0208,0.08,16663.7518,84,27.3555,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",27.57,27.6,27.37,27.4045,-0.2991,-1.08,25411.3698,129,27.4111,{"date":247,"open":248,"high":197,"low":206,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",27.69,27.7036,-0.0511,-0.18,1409.3698,38,27.6818,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":66,"volume":260,"transactions":212,"vwap":261},"2026-09-28",28.01,27.7547,-0.3637,679.3698,27.8809,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",27.92,28.1184,0.1838,0.66,183.09,20,27.9909,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",28.02,27.88,27.9346,0.0037,0.01,1186.779,32,27.9639,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",28.14,28.19,27.9309,-0.1813,-0.64,273.3737,25,28.1264,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",28.34,28.1122,-0.596,-2.08,542.4323,29,28.2658,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":223,"vwap":307},"2026-09-21",28.65,28.7082,0.1071,0.37,1482.8734,28.6713,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":146,"volume":313,"transactions":298,"vwap":314},"2026-09-18",28.55,28.6011,-0.054,1040.971,28.5623,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",28.62,28.755,28.6551,-0.0587,-0.2,2818.971,21,28.7413,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",29.1,28.49,28.7138,-0.4524,-1.55,5330.971,60,28.9719,{"date":336,"open":337,"high":338,"low":327,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":289,"vwap":343},"2026-09-15",29.12,29.19,29.1662,-0.1191,-0.41,1456.5054,29.1396,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",29.36,29.2853,-0.1003,-0.34,114.5054,17,29.3622,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",29.29,29.41,29.3856,0.1816,0.62,252.5054,18,29.3718,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",29.2,29.204,-0.1065,-0.36,222.5054,22,29.2037,{"date":373,"open":374,"high":375,"low":355,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",29.33,29.3801,29.3105,-0.1168,-0.4,1657.1444,36,29.3547,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",29.591,29.6,29.4273,-0.4273,-1.43,1366.1444,26,29.5857,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",29.77,29.9101,29.8546,-0.1795,-0.6,904.1444,30,29.8757,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":279,"vwap":410},"2026-09-03",29.885,30.0341,29.81,0.4149,1.4,683.1444,29.9652,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",29.7,29.6192,0.3084,1.05,249.8701,27,29.6519,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":242,"volume":426,"transactions":427,"vwap":428},"2026-09-01",29.59,29.68,29.3108,-0.3198,3389.8701,47,29.5119,{"date":430,"open":431,"high":423,"low":431,"close":432,"change":433,"percent_change":53,"volume":434,"transactions":435,"vwap":436},"2026-08-31",29.62,29.6306,-0.1981,3287.8835,46,29.6634,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":298,"vwap":445},"2026-08-28",29.82,29.89,29.8287,0.1128,0.38,2896.8701,29.8573,{"date":447,"open":448,"high":448,"low":413,"close":449,"change":450,"percent_change":190,"volume":451,"transactions":202,"vwap":452},"2026-08-27",29.75,29.7159,-0.1761,4737.351,29.7249,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":223,"vwap":461},"2026-08-26",29.93,29.96,29.892,-0.0136,-0.05,3787.0111,29.9455,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":200,"volume":468,"transactions":279,"vwap":469},"2026-08-25",29.8,29.94,29.9056,0.0515,6565.0111,29.9196,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",29.95,29.84,29.8541,0.3068,1.04,3761.7611,42,29.8684,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":416,"volume":487,"transactions":488,"vwap":485},"2026-08-21",29.56,29.57,29.54,29.5473,0.307,1416.8501,45,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",29.46,29.48,29.2403,-0.2882,-0.98,11176.0111,61,29.4013,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",29.85,29.5285,-0.2277,-0.77,2742.0111,28,29.5608,{"date":509,"open":510,"high":464,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",29.74,29.7562,0.0949,0.32,743.0111,37,29.7772,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":515,"vwap":510},"2026-08-17",29.91,29.65,29.6613,-0.3106,-1.04,1803.0111,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":223,"vwap":533},"2026-08-14",29.97,29.99,29.9719,-0.0169,-0.06,814.0111,29.9827,{"date":535,"open":536,"high":400,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",29.92,29.79,29.9888,0.2303,0.77,2384.2638,49,29.9312,{"date":545,"open":546,"high":464,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":380,"vwap":551},"2026-08-12",29.66,29.7585,0.1061,0.36,9142.2638,29.7648,{"date":553,"open":554,"high":537,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",29.73,29.6524,-0.0025,-0.01,5475.2638,95,29.724,{"date":562,"open":554,"high":563,"low":431,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",29.78,29.6549,0.0624,0.21,7167.8548,108,29.675,{"date":571,"open":572,"high":554,"low":422,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":497,"vwap":577},"2026-08-07",29.69,29.5925,-0.1554,-0.52,2860.8548,29.6474,{"date":579,"open":24,"high":24,"low":572,"close":580,"change":581,"percent_change":341,"volume":582,"transactions":583,"vwap":584},"2026-08-06",29.7479,-0.1226,1414.8548,35,29.8345,{"date":586,"open":527,"high":527,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",29.869,29.8705,0.0693,0.23,5427.8548,69,29.9023,{"date":595,"open":572,"high":596,"low":546,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",29.87,29.8012,0.268,0.91,6245.8548,101,29.8085,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":202,"vwap":611},"2026-08-03",29.37,29.5332,29.35,0.2509,0.86,4270.8548,29.3764,{"date":613,"open":614,"high":614,"low":338,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",29.5,29.2823,-0.011,-0.04,16217.1948,116,29.3065,{"date":622,"open":337,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",29.2933,29.0299,0.1767,0.61,2484.8548,44,29.1472,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",29.22,29.43,29.09,29.1166,-0.4029,-1.36,75772.8548,287,29.1908,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":390,"vwap":649},"2026-07-28",29.49,29.5195,29.455,0.3888,1.33,6115.8238,29.4578,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":175,"volume":657,"transactions":658,"vwap":659},"2026-07-27",29.24,29.25,29.06,29.1307,0.2882,13894.2788,127,29.1333,{"date":661,"open":317,"high":662,"low":317,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":400,"vwap":666},"2026-07-24",28.8425,0.2669,0.93,16337.9858,28.6629,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",28.48,28.6,28.445,28.5756,-0.1365,-0.48,16510.8548,51,28.5432,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":184,"vwap":686},"2026-07-22",28.7,28.7121,28.6799,-0.0205,-0.07,10606.8548,28.6962,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":684,"volume":692,"transactions":202,"vwap":693},"2026-07-21",28.88,28.7326,-0.0194,25393.8548,28.7887,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",28.8,28.752,-0.0946,-0.33,1708.8548,54,28.7851,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":298,"vwap":711},"2026-07-17",28.86,28.79,28.8466,-0.2431,-0.84,12846.1138,28.8025,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":323,"vwap":720},"2026-07-16",29.07,29.0897,29.01,0.1413,0.49,404.8548,29.0624,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",28.81,28.9484,0.1624,0.56,119.1138,13,28.8307,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":221,"volume":735,"transactions":736,"vwap":737},"2026-07-14",28.74,28.786,0.0548,307.8548,19,28.8623,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":736,"vwap":745},"2026-07-13",28.76,28.7312,0.1552,0.54,414.8548,28.7107,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":73,"volume":752,"transactions":9,"vwap":750},"2026-07-10",28.56,28.59,28.576,0.135,6200,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",28.51,28.441,0.272,0.97,800,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",28.22,28.169,-0.554,-1.93,700,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",28.723,-0.048,-0.17,100,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":772,"transactions":9,"vwap":775},"2026-07-06",28.771,0.293,1.03,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",28.28,28.478,0.395,1.41,8600,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":772,"transactions":9,"vwap":787},"2026-07-01",28.083,0.576,2.09,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":772,"transactions":9,"vwap":792},"2026-06-30",27.507,-0.036,-0.13,{"date":796,"open":206,"high":206,"low":797,"close":797,"change":798,"percent_change":277,"volume":799,"transactions":9,"vwap":797},"2026-06-29",27.543,0.002,500,{"date":801,"open":237,"high":237,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",27.541,0.145,0.53,300,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":772,"transactions":9,"vwap":808},"2026-06-25",27.396,-0.118,-0.43,{"date":812,"open":217,"high":217,"low":813,"close":813,"change":814,"percent_change":815,"volume":805,"transactions":9,"vwap":813},"2026-06-24",27.514,-0.096,-0.35,{"date":817,"open":238,"high":818,"low":238,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",27.61,0.093,0.34,400,{"date":823,"open":216,"high":824,"low":216,"close":825,"change":826,"percent_change":73,"volume":827,"transactions":9,"vwap":825},"2026-06-22",27.7,27.517,0.128,600,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":287,"volume":833,"transactions":9,"vwap":831},"2026-06-18",27.44,27.389,-0.176,1500,{"date":835,"open":237,"high":237,"low":836,"close":836,"change":251,"percent_change":837,"volume":821,"transactions":9,"vwap":836},"2026-06-17",27.565,-0.65,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":783,"volume":772,"transactions":9,"vwap":840},"2026-06-16",27.745,0.385,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":772,"transactions":9,"vwap":844},"2026-06-15",27.36,0.096,0.35,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":647,"volume":799,"transactions":9,"vwap":850},"2026-06-12",27.17,27.264,0.358,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":151,"volume":858,"transactions":9,"vwap":856},"2026-06-11",26.69,26.93,26.906,0.195,1100,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":772,"transactions":9,"vwap":861},"2026-06-10",26.711,-0.1,-0.37,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",26.64,26.811,0.262,0.99,200,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",26.61,26.54,26.549,-0.167,-0.63,1300,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":566,"volume":176,"transactions":9,"vwap":882},"2026-06-05",26.7,26.716,0.057,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":805,"transactions":9,"vwap":887},"2026-06-04",26.6,26.659,0.646,2.48,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":759,"transactions":9,"vwap":893},"2026-06-03",26.07,26.013,-0.367,-1.39,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":231,"volume":772,"transactions":9,"vwap":898},"2026-06-02",26.38,0.021,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":862,"volume":821,"transactions":9,"vwap":903},"2026-06-01",26.4,26.359,-0.026,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":136,"volume":772,"transactions":9,"vwap":907},"2026-05-29",26.385,0.156,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":772,"transactions":9,"vwap":911},"2026-05-28",26.229,-0.08,-0.3,{"date":915,"open":902,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":759,"transactions":9,"vwap":918},"2026-05-27",26.58,26.281,26.309,-0.219,-0.83,{"date":922,"open":874,"high":874,"low":923,"close":923,"change":924,"percent_change":684,"volume":821,"transactions":9,"vwap":923},"2026-05-26",26.528,-0.019,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":870,"transactions":9,"vwap":928},"2026-05-22",26.56,26.547,0.077,0.29,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":858,"transactions":9,"vwap":934},"2026-05-21",26.42,26.47,0.053,0.2,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":486,"percent_change":940,"volume":870,"transactions":9,"vwap":939},"2026-05-20",26.417,1.18,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":870,"transactions":9,"vwap":944},"2026-05-19",26.135,26.11,-0.307,-1.16,{"date":948,"open":949,"high":939,"low":949,"close":939,"change":950,"percent_change":951,"volume":766,"transactions":9,"vwap":939},"2026-05-18",26.02,0.329,1.26,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":759,"transactions":9,"vwap":955},"2026-05-15",26.17,26.087999,-0.072,-0.28,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":772,"transactions":9,"vwap":961},"2026-05-14",26.14,26.16,0.143,0.55,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":242,"volume":833,"transactions":9,"vwap":967},"2026-05-13",26.049999,26.017,-0.284,{"date":970,"open":390,"high":971,"low":390,"close":971,"change":972,"percent_change":141,"volume":176,"transactions":9,"vwap":971},"2026-05-12",26.301,0.181,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":794,"percent_change":976,"volume":805,"transactions":9,"vwap":975},"2026-05-11",26.12,-0.5,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":111,"volume":983,"transactions":9,"vwap":981},"2026-05-08",26.24,26.28,26.25,-0.104,1800,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":870,"transactions":9,"vwap":987},"2026-05-07",26.33,26.354,-0.121,-0.46,{"date":991,"open":992,"high":992,"low":934,"close":993,"change":994,"percent_change":305,"volume":995,"transactions":9,"vwap":993},"2026-05-06",26.57,26.475,0.097,5600,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":168,"volume":772,"transactions":9,"vwap":998},"2026-05-05",26.378,0.031,{"date":1001,"open":992,"high":992,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":870,"transactions":9,"vwap":1002},"2026-05-04",26.347,-0.184,-0.69,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":863,"volume":821,"transactions":9,"vwap":1008},"2026-05-01",26.75,26.531,-0.098,{"date":1011,"open":886,"high":1012,"low":886,"close":1012,"change":1013,"percent_change":1014,"volume":772,"transactions":9,"vwap":1012},"2026-04-30",26.629,0.132,0.5,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":200,"volume":766,"transactions":9,"vwap":1019},"2026-04-29",26.45,26.5,26.497,0.046,{"date":1022,"open":854,"high":854,"low":1023,"close":1023,"change":1024,"percent_change":72,"volume":1025,"transactions":9,"vwap":1023},"2026-04-28",26.451,0.018,1900,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":772,"transactions":9,"vwap":1029},"2026-04-27",26.46,26.433,0.183,0.7,{"date":1033,"open":1034,"high":1034,"low":981,"close":981,"change":1035,"percent_change":877,"volume":799,"transactions":9,"vwap":981},"2026-04-24",26.26,-0.166,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":832,"percent_change":53,"volume":805,"transactions":9,"vwap":1039},"2026-04-23",26.399,26.416,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":772,"transactions":9,"vwap":1042},"2026-04-22",26.592,-0.082,-0.31,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":190,"volume":772,"transactions":9,"vwap":1047},"2026-04-21",26.674,-0.157,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":221,"volume":870,"transactions":9,"vwap":1051},"2026-04-20",26.831,0.051,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":799,"transactions":9,"vwap":1057},"2026-04-17",26.84,26.76,26.78,0.251,0.95,{"date":1061,"open":927,"high":927,"low":1062,"close":1062,"change":1063,"percent_change":976,"volume":870,"transactions":9,"vwap":1062},"2026-04-16",26.529,-0.134,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":772,"transactions":9,"vwap":1066},"2026-04-15",26.663,0.266,1.01,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":443,"volume":870,"transactions":9,"vwap":1072},"2026-04-14",26.3,26.397,0.099,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":805,"transactions":9,"vwap":1076},"2026-04-13",26.298,0.451,1.74,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":805,"transactions":9,"vwap":1082},"2026-04-10",25.8,25.847,-0.302,-1.15,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-09",25.85,26.149,0.111,0.43,1200,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":821,"transactions":9,"vwap":1095},"2026-04-08",25.95,26.038,0.723,2.86,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":771,"volume":827,"transactions":9,"vwap":1101},"2026-04-07",25.25,25.315,-0.043,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":821,"transactions":9,"vwap":1106},"2026-04-06",25.35,25.358,0.165,0.65,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":590,"volume":772,"transactions":9,"vwap":1111},"2026-04-02",25.193,0.058,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":772,"transactions":9,"vwap":1115},"2026-04-01",25.135,0.035,0.14,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":821,"transactions":9,"vwap":1121},"2026-03-31",25.11,25.1,0.527,2.14,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":416,"volume":1131,"transactions":9,"vwap":1129},"2026-03-30",24.56,24.59,24.52,24.573,0.255,900,{"date":1133,"open":1134,"high":1134,"low":25,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-27",24.85,24.318,-0.635,-2.54,2100,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1131,"transactions":9,"vwap":1143},"2026-03-26",25.14,24.95,24.953,-0.137,-0.55,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":805,"transactions":9,"vwap":1149},"2026-03-25",25.17,25.09,0.041,0.16,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":176,"transactions":9,"vwap":1156},"2026-03-24",24.99,25.16,25.049,0.037,0.15,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":758,"volume":1164,"transactions":9,"vwap":1162},"2026-03-23",25.24,25.011999,0.24,4100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",24.71,24.86,24.635,24.772,0.075,0.3,5300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":833,"transactions":9,"vwap":1179},"2026-03-19",24.63,24.77,24.47,24.697,0.028,0.11,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-18",24.89,24.669,-0.325,-1.3,7200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":136,"volume":1195,"transactions":9,"vwap":1193},"2026-03-17",25.21,25.34,24.994,0.147,17900,{"date":1197,"open":1134,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-16",24.9,24.8,24.847,0.188,0.76,8300,{"date":1205,"open":1177,"high":1177,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":870,"transactions":9,"vwap":1206},"2026-03-13",24.659,0.023,0.09,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":759,"transactions":9,"vwap":1213},"2026-03-12",24.66,24.68,24.636,-0.428,-1.71,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":920,"volume":870,"transactions":9,"vwap":1219},"2026-03-11",24.97,25.063999,24.945,-0.211,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-10",25.41,25.275,-0.114,-0.45,1400,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":870,"transactions":9,"vwap":1231},"2026-03-09",25.389,-0.148,-0.58,{"date":1235,"open":1161,"high":1236,"low":1161,"close":1236,"change":1237,"percent_change":1238,"volume":833,"transactions":9,"vwap":1236},"2026-03-06",25.537,-0.391,-1.51,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1145,"volume":827,"transactions":9,"vwap":1242},"2026-03-05",25.86,25.928,25.76,-0.144,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1025,"transactions":9,"vwap":1248},"2026-03-04",25.9,26.072001,0.164,0.63,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":158,"volume":1257,"transactions":9,"vwap":1255},"2026-03-03",25.45,25.98,25.908,-0.11,2200,{"date":1259,"open":1260,"high":954,"low":1260,"close":1261,"change":1157,"percent_change":1117,"volume":827,"transactions":9,"vwap":1261},"2026-03-02",25.87,26.018,{"date":1263,"open":390,"high":390,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-27",25.94,25.981,-0.684,-2.57,2400,{"date":1270,"open":886,"high":881,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1131,"transactions":9,"vwap":1272},"2026-02-26",26.48,26.665,0.304,1.15,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":766,"transactions":9,"vwap":1278},"2026-02-25",26.36,26.361,0.413,1.59,{"date":1282,"open":1081,"high":1283,"low":1284,"close":1283,"change":1117,"percent_change":743,"volume":1285,"transactions":9,"vwap":1283},"2026-02-24",25.948,25.69,2500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":759,"transactions":9,"vwap":1290},"2026-02-23",25.82,25.88,25.808,-0.884,-3.31,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":136,"volume":799,"transactions":9,"vwap":1296},"2026-02-20",26.617,26.692,0.157,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":945,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-19",26.51,26.535,26.44,-1.14,1700,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1059,"volume":1311,"transactions":9,"vwap":1309},"2026-02-18",26.83,26.86,26.842,0.252,4800,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":772,"transactions":9,"vwap":1314},"2026-02-17",26.59,0.283,1.08,{"date":1318,"open":902,"high":902,"low":981,"close":1319,"change":1320,"percent_change":251,"volume":1228,"transactions":9,"vwap":1319},"2026-02-13",26.307,-0.047,{"date":1322,"open":1323,"high":1323,"low":1324,"close":987,"change":575,"percent_change":765,"volume":1304,"transactions":9,"vwap":987},"2026-02-12",26.95,26.32,{"date":1326,"open":418,"high":418,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":799,"transactions":9,"vwap":1327},"2026-02-11",26.874,-0.369,-1.35,{"date":1331,"open":187,"high":187,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":821,"transactions":9,"vwap":1332},"2026-02-10",27.243,-0.218,-0.79,{"date":1336,"open":818,"high":818,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":805,"transactions":9,"vwap":1337},"2026-02-09",27.461,-0.154,-0.56,{"date":1341,"open":217,"high":188,"low":1342,"close":1343,"change":804,"percent_change":1344,"volume":833,"transactions":9,"vwap":1343},"2026-02-06",27.51,27.615,1.96,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":821,"transactions":9,"vwap":1348},"2026-02-05",27.09,27.084999,-0.259,-0.95,{"date":1352,"open":239,"high":239,"low":1353,"close":1353,"change":1130,"percent_change":1354,"volume":821,"transactions":9,"vwap":1353},"2026-02-04",27.344,0.94,{"date":1356,"open":1357,"high":1357,"low":1323,"close":1358,"change":1359,"percent_change":95,"volume":1025,"transactions":9,"vwap":1358},"2026-02-03",27.32,27.089001,-0.203,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":116,"percent_change":1274,"volume":799,"transactions":9,"vwap":1363},"2026-02-02",27.21,27.292,27.19,{"date":1366,"open":1367,"high":418,"low":1367,"close":1368,"change":531,"percent_change":37,"volume":1369,"transactions":9,"vwap":1368},"2026-01-30",26.81,26.982,3700,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1091,"transactions":9,"vwap":1374},"2026-01-29",27.049999,26.904,27.042,0.292,1.09,{"date":1378,"open":1367,"high":1367,"low":1379,"close":1007,"change":1380,"percent_change":684,"volume":821,"transactions":9,"vwap":1007},"2026-01-28",26.745,-0.02,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1145,"volume":805,"transactions":9,"vwap":1384},"2026-01-27",26.79,26.77,-0.147,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":772,"transactions":9,"vwap":1388},"2026-01-26",26.917,0.18,0.67,{"date":1392,"open":1384,"high":1057,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1164,"transactions":9,"vwap":1393},"2026-01-23",26.737,-0.404,-1.49,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":857,"percent_change":1400,"volume":827,"transactions":9,"vwap":1399},"2026-01-22",27.07,27.141,0.72,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":540,"volume":772,"transactions":9,"vwap":1403},"2026-01-21",26.946,0.206,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":870,"transactions":9,"vwap":1408},"2026-01-20",26.89,26.74,-0.591,-2.16,{"date":1412,"open":1413,"high":217,"low":1414,"close":1414,"change":1415,"percent_change":459,"volume":759,"transactions":9,"vwap":1414},"2026-01-16",27.54,27.331,-0.013,{"date":1417,"open":1353,"high":1353,"low":1353,"close":1353,"change":1418,"percent_change":1390,"volume":772,"transactions":9,"vwap":1353},"2026-01-15",0.182,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":772,"transactions":9,"vwap":1421},"2026-01-14",27.162,-0.041,-0.15,{"date":1425,"open":1426,"high":1427,"low":1421,"close":1428,"change":1429,"percent_change":1430,"volume":1268,"transactions":9,"vwap":1428},"2026-01-13",27.23,27.25,27.203,-0.482,-1.74,{"date":1432,"open":1433,"high":1434,"low":188,"close":1434,"change":1435,"percent_change":1436,"volume":1285,"transactions":9,"vwap":1434},"2026-01-12",27.64,27.685,-0.279,-1,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":349,"volume":1025,"transactions":9,"vwap":1441},"2026-01-09",28.07,28.08,27.964,-0.094,{"date":1444,"open":283,"high":283,"low":1445,"close":1445,"change":200,"percent_change":626,"volume":805,"transactions":9,"vwap":1445},"2026-01-08",28.058001,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":833,"transactions":9,"vwap":1449},"2026-01-07",28.059999,27.888,-0.388,-1.37,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":995,"transactions":9,"vwap":1456},"2026-01-06",28.155,28.36,28.276,0.115,0.41,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1123,"volume":772,"transactions":9,"vwap":1461},"2026-01-05",28.161,0.591,{"date":1464,"open":237,"high":237,"low":237,"close":237,"change":1465,"percent_change":1172,"volume":772,"transactions":9,"vwap":237},"2026-01-02",0.083,{"date":1467,"open":217,"high":217,"low":1468,"close":1468,"change":1469,"percent_change":95,"volume":1131,"transactions":9,"vwap":1468},"2025-12-31",27.487,-0.205,{"date":1471,"open":197,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":913,"volume":1475,"transactions":9,"vwap":1473},"2025-12-30",27.76,27.692,-0.083,4300,{"date":1477,"open":17,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":398,"volume":1228,"transactions":9,"vwap":1479},"2025-12-29",27.855,27.775,-0.168,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":321,"volume":870,"transactions":9,"vwap":1484},"2025-12-26",27.9,27.943,-0.056,{"date":1487,"open":1488,"high":1448,"low":1488,"close":1489,"change":1490,"percent_change":743,"volume":799,"transactions":9,"vwap":1489},"2025-12-24",27.975,27.999,0.149,{"date":1492,"open":1493,"high":1493,"low":17,"close":17,"change":1494,"percent_change":815,"volume":805,"transactions":9,"vwap":17},"2025-12-23",27.87,-0.099,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":131,"percent_change":1500,"volume":821,"transactions":9,"vwap":1499},"2025-12-22",27.929,27.97,27.949,1.19,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":200,"percent_change":359,"volume":1504,"transactions":9,"vwap":1503},"2025-12-19",27.619,126,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1508,"volume":870,"transactions":9,"vwap":1507},"2025-12-18",27.449,0,{"date":1510,"open":1433,"high":1433,"low":1507,"close":1507,"change":1511,"percent_change":531,"volume":821,"transactions":9,"vwap":1507},"2025-12-17",-0.017,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":772,"transactions":9,"vwap":1514},"2025-12-16",27.466,-0.145,-0.53,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":883,"percent_change":566,"volume":772,"transactions":9,"vwap":1519},"2025-12-15",27.611,{"date":1521,"open":206,"high":206,"low":1522,"close":1522,"change":1523,"percent_change":173,"volume":772,"transactions":9,"vwap":1522},"2025-12-12",27.554,-0.009,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":772,"transactions":9,"vwap":1526},"2025-12-11",27.563,0.505,1.87,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":846,"percent_change":1533,"volume":772,"transactions":9,"vwap":1532},"2025-12-10",26.9,27.058001,1.31,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1131,"transactions":9,"vwap":1537},"2025-12-09",26.94,26.708,0.006,0.02,{"date":1541,"open":1056,"high":1056,"low":1542,"close":1542,"change":1226,"percent_change":810,"volume":870,"transactions":9,"vwap":1542},"2025-12-08",26.702,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1112,"percent_change":1548,"volume":799,"transactions":9,"vwap":1547},"2025-12-05",26.91,26.925,26.816,0.22,{"date":1550,"open":881,"high":1551,"low":881,"close":1551,"change":935,"percent_change":936,"volume":805,"transactions":9,"vwap":1551},"2025-12-04",26.758,{"date":1553,"open":927,"high":1554,"low":927,"close":1554,"change":1555,"percent_change":1556,"volume":805,"transactions":9,"vwap":1554},"2025-12-03",26.705,0.362,1.37,{"date":1558,"open":986,"high":1559,"low":986,"close":1560,"change":1561,"percent_change":1562,"volume":821,"transactions":9,"vwap":1560},"2025-12-02",26.37,26.343,0.015,0.06,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":759,"transactions":9,"vwap":1566},"2025-12-01",26.486,26.328,-0.164,-0.62,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":772,"transactions":9,"vwap":1571},"2025-11-28",26.492,0.126,0.48,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":221,"percent_change":151,"volume":799,"transactions":9,"vwap":1577},"2025-11-26",26.29,26.366,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":870,"transactions":9,"vwap":1582},"2025-11-25",26.01,26.18,26.176,0.351,1.36,{"date":1586,"open":1087,"high":1087,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1138,"transactions":9,"vwap":1588},"2025-11-24",25.733,25.825,0.118,0.46,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":951,"volume":870,"transactions":9,"vwap":1594},"2025-11-21",25.81,25.707,0.319,{"date":1597,"open":1598,"high":1264,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":870,"transactions":9,"vwap":1599},"2025-11-20",25.93,25.388,-0.209,-0.82,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1131,"transactions":9,"vwap":1607},"2025-11-19",25.602,25.61,25.44,25.597,0.107,0.42,{"date":1611,"open":1224,"high":1612,"low":1224,"close":1613,"change":1614,"percent_change":1615,"volume":827,"transactions":9,"vwap":1613},"2025-11-18",25.64,25.49,0.008,0.03,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":772,"transactions":9,"vwap":1618},"2025-11-17",25.482,-0.555,-2.13,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":759,"transactions":9,"vwap":1625},"2025-11-14",26.22,25.99,26.037001,-0.231,-0.88,{"date":1629,"open":1272,"high":1272,"low":1630,"close":1630,"change":1631,"percent_change":1187,"volume":1138,"transactions":9,"vwap":1630},"2025-11-13",26.268,-0.346,{"date":1633,"open":1634,"high":854,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1304,"transactions":9,"vwap":1635},"2025-11-12",26.65,26.614,0.279,1.06,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-11",26.335,0.133,0.51,3,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":116,"volume":772,"transactions":9,"vwap":1646},"2025-11-10",26.202,0.081,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1490,"percent_change":1651,"volume":772,"transactions":9,"vwap":1650},"2025-11-07",26.121,0.57,{"date":1653,"open":390,"high":390,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":772,"transactions":9,"vwap":1654},"2025-11-06",25.972,-0.059,-0.23,{"date":1658,"open":1264,"high":1659,"low":1264,"close":1659,"change":1116,"percent_change":1660,"volume":870,"transactions":9,"vwap":1659},"2025-11-05",26.031,0.13,{"date":1662,"open":1663,"high":1664,"low":1094,"close":1664,"change":1665,"percent_change":1400,"volume":858,"transactions":9,"vwap":1664},"2025-11-04",25.985,25.996,0.185,{"date":1667,"open":1087,"high":1087,"low":1668,"close":1668,"change":982,"percent_change":378,"volume":1091,"transactions":9,"vwap":1668},"2025-11-03",25.811,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":858,"transactions":9,"vwap":1672},"2025-10-31",25.83,25.915,0.101,0.39,{"date":1676,"open":1677,"high":960,"low":1678,"close":1678,"change":1679,"percent_change":443,"volume":1680,"transactions":9,"vwap":1678},"2025-10-30",26.1,25.814,0.098,3100,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":805,"transactions":9,"vwap":1684},"2025-10-29",25.906,25.716,-0.462,-1.76,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":398,"volume":772,"transactions":9,"vwap":1689},"2025-10-28",26.178,-0.158,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":513,"volume":772,"transactions":9,"vwap":1693},"2025-10-27",26.336,0.085,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":175,"volume":772,"transactions":9,"vwap":1697},"2025-10-24",26.251,0.259,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":820,"volume":805,"transactions":9,"vwap":1702},"2025-10-23",25.92,25.992,0.088,{"date":1705,"open":1094,"high":1094,"low":1706,"close":1706,"change":1515,"percent_change":1339,"volume":1138,"transactions":9,"vwap":1706},"2025-10-22",25.904,{"date":1708,"open":1581,"high":1581,"low":1709,"close":1709,"change":1710,"percent_change":168,"volume":821,"transactions":9,"vwap":1709},"2025-10-21",26.049,0.032,{"date":1712,"open":1713,"high":967,"low":1713,"close":967,"change":1714,"percent_change":1715,"volume":805,"transactions":9,"vwap":967},"2025-10-20",25.96,0.311,1.21,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":758,"volume":827,"transactions":9,"vwap":1719},"2025-10-17",25.595,25.706,0.246,{"date":1722,"open":1723,"high":390,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":858,"transactions":9,"vwap":1724},"2025-10-16",25.947,25.46,-0.825,-3.14,{"date":1728,"open":1018,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":799,"transactions":9,"vwap":1730},"2025-10-15",26.53,26.285,-0.066,-0.25,{"date":1734,"open":1735,"high":1736,"low":986,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-14",26.375,26.485,26.351,0.386,1.49,5400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":116,"percent_change":1715,"volume":805,"transactions":9,"vwap":1744},"2025-10-13",25.84,25.965,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":870,"transactions":9,"vwap":1748},"2025-10-10",26.43,25.655,-0.571,-2.18,{"date":1752,"open":1576,"high":1576,"low":1753,"close":1754,"change":1063,"percent_change":1755,"volume":833,"transactions":9,"vwap":1754},"2025-10-09",26.2,26.226,-0.51,{"date":1757,"open":1758,"high":927,"low":1277,"close":1277,"change":1759,"percent_change":575,"volume":827,"transactions":9,"vwap":1277},"2025-10-08",26.556,-0.139,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1208,"volume":759,"transactions":9,"vwap":1764},"2025-10-07",26.542,26.565,26.499,0.025,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":72,"volume":1138,"transactions":9,"vwap":1770},"2025-10-06",26.35,26.55,26.474,0.019,{"date":1773,"open":1774,"high":1018,"low":1774,"close":1775,"change":1776,"percent_change":540,"volume":827,"transactions":9,"vwap":1775},"2025-10-03",26.429,26.455,0.203,{"date":1778,"open":954,"high":1779,"low":954,"close":1779,"change":1780,"percent_change":37,"volume":805,"transactions":9,"vwap":1779},"2025-10-02",26.252,-0.058,{"date":1782,"open":1302,"high":1302,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":799,"transactions":9,"vwap":1783},"2025-10-01",26.31,-0.241,-0.91,{"date":1787,"open":1788,"high":1788,"low":933,"close":1789,"change":1790,"percent_change":1791,"volume":1268,"transactions":9,"vwap":1789},"2025-09-30",26.62,26.551,-0.194,-0.73,{"date":1793,"open":1379,"high":1379,"low":1379,"close":1379,"change":1794,"percent_change":1548,"volume":772,"transactions":9,"vwap":1379},"2025-09-29",0.059,{"date":1796,"open":1271,"high":1797,"low":1271,"close":1797,"change":1798,"percent_change":1799,"volume":799,"transactions":9,"vwap":1797},"2025-09-26",26.686,0.189,0.71,{"date":1801,"open":1018,"high":992,"low":1802,"close":1019,"change":1485,"percent_change":46,"volume":1803,"transactions":9,"vwap":1019},"2025-09-25",26.465,6900,{"date":1805,"open":854,"high":854,"low":1806,"close":1806,"change":1807,"percent_change":699,"volume":870,"transactions":9,"vwap":1806},"2025-09-24",26.553,-0.089,{"date":1809,"open":418,"high":418,"low":1810,"close":1810,"change":1515,"percent_change":1811,"volume":799,"transactions":9,"vwap":1810},"2025-09-23",26.642,-0.54,{"date":1813,"open":1007,"high":1814,"low":1007,"close":1814,"change":1380,"percent_change":684,"volume":870,"transactions":9,"vwap":1814},"2025-09-22",26.787,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1158,"volume":821,"transactions":9,"vwap":1819},"2025-09-19",26.72,26.82,26.807,0.04,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":443,"volume":1826,"transactions":9,"vwap":1824},"2025-09-18",26.88,26.767,0.102,3500,{"date":1828,"open":1769,"high":1272,"low":1769,"close":1272,"change":1829,"percent_change":416,"volume":799,"transactions":9,"vwap":1272},"2025-09-17",0.276,{"date":1831,"open":980,"high":902,"low":980,"close":1832,"change":684,"percent_change":1833,"volume":805,"transactions":9,"vwap":1832},"2025-09-16",26.389,-0.26,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":759,"transactions":9,"vwap":1837},"2025-09-15",26.73,26.459,-0.077,-0.29,{"date":1841,"open":992,"high":992,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":805,"transactions":9,"vwap":1842},"2025-09-12",26.536,-0.126,-0.47,{"date":1846,"open":874,"high":1847,"low":874,"close":1847,"change":1848,"percent_change":1849,"volume":827,"transactions":9,"vwap":1847},"2025-09-11",26.662,0.409,1.56,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":989,"volume":827,"transactions":9,"vwap":1853},"2025-09-10",26.34,26.253,-0.122,{"date":1856,"open":898,"high":902,"low":1735,"close":1735,"change":1857,"percent_change":820,"volume":766,"transactions":9,"vwap":1735},"2025-09-09",0.089,{"date":1859,"open":981,"high":1860,"low":981,"close":1860,"change":1861,"percent_change":1862,"volume":821,"transactions":9,"vwap":1860},"2025-09-08",26.286,0.026,0.1,{"date":1864,"open":1865,"high":1865,"low":1034,"close":1034,"change":1866,"percent_change":1686,"volume":805,"transactions":9,"vwap":1034},"2025-09-05",26.49,-0.471,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":772,"transactions":9,"vwap":1869},"2025-09-04",26.731,0.284,1.07,{"date":1873,"open":1874,"high":1875,"low":1277,"close":1876,"change":1877,"percent_change":1256,"volume":858,"transactions":9,"vwap":1876},"2025-09-03",26.482,26.52,26.447,-0.028,{"date":1879,"open":1880,"high":1880,"low":1852,"close":993,"change":1881,"percent_change":1882,"volume":827,"transactions":9,"vwap":993},"2025-09-02",26.66,-0.207,-0.78,{"date":1884,"open":1880,"high":1885,"low":1880,"close":1886,"change":1116,"percent_change":1660,"volume":1887,"transactions":9,"vwap":1886},"2025-08-29",26.739,26.682,3900,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1508,"volume":805,"transactions":9,"vwap":1890},"2025-08-28",26.647,0.001,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1679,"percent_change":305,"volume":827,"transactions":9,"vwap":1895},"2025-08-27",26.67,26.646,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1798,"percent_change":1400,"volume":772,"transactions":9,"vwap":1898},"2025-08-26",26.548,{"date":1900,"open":1901,"high":1901,"low":903,"close":903,"change":1902,"percent_change":1903,"volume":870,"transactions":9,"vwap":903},"2025-08-25",26.452,-0.116,-0.44,{"date":1905,"open":993,"high":993,"low":993,"close":993,"change":1906,"percent_change":1907,"volume":772,"transactions":9,"vwap":993},"2025-08-22",0.474,1.82,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":815,"volume":827,"transactions":9,"vwap":1911},"2025-08-21",26.09,26.00099945,-0.091,{"date":1914,"open":960,"high":960,"low":1915,"close":1915,"change":1916,"percent_change":73,"volume":772,"transactions":9,"vwap":1915},"2025-08-20",26.091999,0.122,{"date":1918,"open":1713,"high":1919,"low":1713,"close":1919,"change":798,"percent_change":277,"volume":827,"transactions":9,"vwap":1919},"2025-08-19",25.97,{"date":1921,"open":1701,"high":1922,"low":1701,"close":1922,"change":1112,"percent_change":1548,"volume":821,"transactions":9,"vwap":1922},"2025-08-18",25.968,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1131,"transactions":9,"vwap":1926},"2025-08-15",26.15,25.91,-0.312,-1.19,{"date":1930,"open":892,"high":1931,"low":892,"close":1931,"change":1932,"percent_change":136,"volume":821,"transactions":9,"vwap":1931},"2025-08-14",26.222,0.153,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1490,"percent_change":1651,"volume":772,"transactions":9,"vwap":1935},"2025-08-13",26.069,{"date":1937,"open":1264,"high":1264,"low":1247,"close":1701,"change":1938,"percent_change":1939,"volume":827,"transactions":9,"vwap":1701},"2025-08-12",0.403,1.58,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":793,"percent_change":1945,"volume":759,"transactions":9,"vwap":1944},"2025-08-11",25.7,25.511,25.517,-0.14,{"date":1947,"open":1192,"high":1948,"low":1192,"close":1948,"change":1310,"percent_change":175,"volume":799,"transactions":9,"vwap":1948},"2025-08-08",25.553,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":1186,"percent_change":1954,"volume":858,"transactions":9,"vwap":1953},"2025-08-07",25.516,25.53,25.301,-1.27,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":963,"volume":799,"transactions":9,"vwap":1958},"2025-08-06",25.663,25.626,0.141,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1102,"percent_change":771,"volume":821,"transactions":9,"vwap":1963},"2025-08-05",25.362,25.485,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1058,"percent_change":869,"volume":772,"transactions":9,"vwap":1967},"2025-08-04",25.43,25.528,{"date":1969,"open":1970,"high":1101,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":821,"transactions":9,"vwap":1971},"2025-08-01",25.28,25.277,-0.445,-1.73,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":771,"percent_change":53,"volume":805,"transactions":9,"vwap":1977},"2025-07-31",25.975,25.722,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1839,"volume":870,"transactions":9,"vwap":1980},"2025-07-30",25.892,-0.075,{"date":1983,"open":1581,"high":1581,"low":1984,"close":1984,"change":1985,"percent_change":341,"volume":799,"transactions":9,"vwap":1984},"2025-07-29",25.967,-0.107,{"date":1987,"open":898,"high":898,"low":1988,"close":1989,"change":1990,"percent_change":53,"volume":1131,"transactions":9,"vwap":1989},"2025-07-28",26.056999,26.073999,-0.172,{"date":1992,"open":1993,"high":1994,"low":960,"close":1995,"change":1117,"percent_change":743,"volume":799,"transactions":9,"vwap":1995},"2025-07-25",26.21,26.27,26.246,{"date":1997,"open":981,"high":981,"low":1998,"close":1998,"change":1999,"percent_change":912,"volume":983,"transactions":9,"vwap":1998},"2025-07-24",26.106,-0.021,{"date":2001,"open":949,"high":960,"low":949,"close":2002,"change":1959,"percent_change":743,"volume":805,"transactions":9,"vwap":2002},"2025-07-23",26.127,{"date":2004,"open":1598,"high":2005,"low":1598,"close":2005,"change":2006,"percent_change":2007,"volume":772,"transactions":9,"vwap":2005},"2025-07-22",25.986,0.214,0.83,{"date":2009,"open":949,"high":949,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":827,"transactions":9,"vwap":2010},"2025-07-21",25.772,-0.071,-0.27,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1710,"percent_change":168,"volume":759,"transactions":9,"vwap":2016},"2025-07-18",25.799,25.843,{"date":2018,"open":1612,"high":1288,"low":1612,"close":1668,"change":2019,"percent_change":1871,"volume":878,"transactions":9,"vwap":1668},"2025-07-17",0.274,{"date":2021,"open":1100,"high":2022,"low":1100,"close":1236,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1236},"2025-07-16",25.56,0.172,0.68,2300,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":810,"percent_change":2030,"volume":1173,"transactions":9,"vwap":2029},"2025-07-15",25.6,25.365,-1.67,{"date":2032,"open":2033,"high":1288,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-07-14",25.689,25.795,0.202,0.79,5700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":1083,"percent_change":2043,"volume":799,"transactions":9,"vwap":2042},"2025-07-11",25.66,25.67,25.593,-1.17,{"date":2045,"open":1247,"high":1926,"low":1260,"close":2046,"change":2047,"percent_change":1651,"volume":2048,"transactions":9,"vwap":2046},"2025-07-10",25.895,0.148,8700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1208,"volume":2056,"transactions":9,"vwap":2054},"2025-07-09",25.77,25.78,25.739,25.747,0.022,3600,{"date":2058,"open":1087,"high":1087,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1285,"transactions":9,"vwap":2059},"2025-07-08",25.725,-0.185,-0.71,{"date":2063,"open":1581,"high":1581,"low":1087,"close":1926,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1926},"2025-07-07",-0.199,-0.76,4000,{"date":2068,"open":949,"high":1925,"low":949,"close":2069,"change":1829,"percent_change":1871,"volume":2025,"transactions":9,"vwap":2069},"2025-07-03",26.109,{"date":2071,"open":2051,"high":1743,"low":2051,"close":2072,"change":2073,"percent_change":1256,"volume":2074,"transactions":9,"vwap":2072},"2025-07-02",25.833,-0.029,2700,{"date":2076,"open":1284,"high":1701,"low":1284,"close":2077,"change":200,"percent_change":267,"volume":799,"transactions":9,"vwap":2077},"2025-07-01",25.862,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":106,"volume":1091,"transactions":9,"vwap":2081},"2025-06-30",25.615,25.692,0.226,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1694,"percent_change":131,"volume":772,"transactions":9,"vwap":2085},"2025-06-27",25.466,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":664,"volume":2091,"transactions":9,"vwap":2089},"2025-06-26",25.37,25.381,0.233,1600,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":799,"transactions":9,"vwap":2095},"2025-06-25",25.18,25.148,-0.095,-0.38,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":408,"volume":1285,"transactions":9,"vwap":2101},"2025-06-24",25.205,25.243,0.349,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":1172,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-23",24.894,1.22,460,{"date":2109,"open":1127,"high":2110,"low":1127,"close":2110,"change":1112,"percent_change":1163,"volume":2111,"transactions":9,"vwap":2110},"2025-06-20",24.594,6700,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":794,"volume":772,"transactions":9,"vwap":2115},"2025-06-18",24.65,24.536,-0.031,{"date":2118,"open":1212,"high":1212,"low":2119,"close":2120,"change":2121,"percent_change":287,"volume":1803,"transactions":9,"vwap":2120},"2025-06-17",24.54,24.567,-0.159,{"date":2123,"open":1198,"high":1198,"low":2124,"close":2124,"change":2019,"percent_change":88,"volume":176,"transactions":9,"vwap":2124},"2025-06-16",24.726,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":772,"transactions":9,"vwap":2127},"2025-06-13",24.452,-0.563,-2.25,{"date":181,"open":2131,"high":2132,"low":1134,"close":2132,"change":803,"percent_change":2133,"volume":2074,"transactions":9,"vwap":2132},24.87,25.014999,0.58]