[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THEQ":3,"homepage-market-summary":29,"stock-historical-THEQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THEQ","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 Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.728,0.2222,"Annual",{"close":17,"open":18,"high":18,"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},30.43,30.44,30.41,30.565,-0.135,-0.44,605,31.59,26.773,4219.897817063492,75.9,387,{"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":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},23.89,3724,1359306.2499,24.21,"2025-04-28",[185,188,195,203,213,223,234,242,250,259,267,274,282,291,300,311,321,330,341,352,360,367,374,381,388,397,407,417,425,434,440,448,456,463,471,478,485,493,500,507,514,523,530,538,545,553,561,571,580,589,598,608,617,627,637,647,656,662,669,677,686,695,703,711,716,723,731,738,743,749,754,761,767,773,780,785,791,796,803,809,816,824,829,835,840,847,853,861,869,875,882,887,893,899,905,912,918,923,930,936,942,947,955,962,966,972,978,982,988,994,1001,1006,1014,1022,1027,1034,1039,1044,1049,1055,1060,1064,1072,1078,1085,1091,1097,1106,1114,1121,1128,1134,1141,1147,1151,1159,1165,1171,1176,1182,1189,1193,1196,1202,1210,1218,1224,1232,1237,1244,1249,1254,1260,1267,1273,1277,1283,1288,1293,1301,1307,1313,1319,1323,1326,1330,1334,1340,1345,1350,1356,1362,1368,1374,1379,1382,1384,1388,1391,1395,1398,1403,1408,1413,1417,1422,1425,1429,1433,1435,1438,1443,1448,1453,1457,1462,1465,1470,1474,1478,1483,1487,1493,1497,1500,1506,1511,1516,1520,1524,1527,1533,1537,1542,1547,1553,1557,1561,1566,1571,1576,1581,1586,1593,1598,1603,1609,1612,1617,1623,1628,1632,1636,1640,1646,1651,1655,1658,1663,1667,1671,1675,1680,1686,1689,1692,1697,1703,1708,1715,1722,1726,1729,1732,1735,1738,1741,1743,1746,1750,1754,1761,1764,1768,1772,1778,1783,1787,1793,1797,1801,1805,1811,1816,1819,1824,1829,1835,1841,1845,1849,1853,1856,1863,1868,1874,1877,1881,1884,1888,1893,1896,1902,1907,1911,1917,1920,1925,1933,1941,1946,1949,1953,1959,1964,1970,1975,1980,1985,1989,1993,1998,2003,2007,2012,2017,2023,2026,2031,2036,2040,2045,2049,2053,2056,2062,2068,2072,2076,2082,2088,2094,2100,2104,2107,2113,2117,2121,2124,2129,2133,2135,2141,2145,2150,2155,2160,2166,2172,2176,2179,2184,2188,2193,2196,2203,2209,2216,2222,2228,2232,2237,2240,2243,2248],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},25,30.4373,{"date":40,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},30.49,-0.075,-0.24,265.0989,24,30.503,{"date":196,"open":197,"high":198,"low":197,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":186,"vwap":202},"2026-10-06",30.64,30.6899,0.182,0.6,348.4239,30.6665,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",30.4,30.47,30.458,0.198,0.65,443.934,29,30.4074,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",30.38,30.23,30.26,0.1613,0.54,1092.0209,43,30.3581,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",30.015,30.13,29.8716,30.0987,0.0168,0.06,71300.6979,656,29.9395,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":193,"vwap":241},"2026-09-30",30.24,30.0819,-0.0352,-0.12,130.9977,30.224,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":239,"volume":247,"transactions":248,"vwap":249},"2026-09-29",30.09,30.1171,-0.0372,187.5051,27,30.099,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":186,"vwap":258},"2026-09-28",30.12,30.18,30.1543,-0.202,-0.67,593.5218,30.1469,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":193,"vwap":266},"2026-09-25",30.25,30.3563,0.1159,0.38,975.5051,30.3115,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":-6,"volume":272,"transactions":248,"vwap":273},"2026-09-24",30.15,30.2404,-0.0007,356.5382,30.1997,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":193,"vwap":281},"2026-09-23",30.33,30.2411,-0.2321,-0.76,233.4709,30.3006,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",30.46,30.4732,-0.0117,-0.04,129.4709,22,30.4622,{"date":292,"open":293,"high":189,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",30.31,30.4849,0.3978,1.32,675.9669,36,30.3605,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",30.0101,30.0997,30.005,30.0871,0.0075,0.02,2505.6052,37,30.0182,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",30.03,30.08,30.0796,0.2854,0.96,1301.6052,45,30.0558,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":319,"vwap":329},"2026-09-16",29.99,29.73,29.7942,-0.097,-0.32,1207.7879,29.9164,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",29.91,29.92,29.88,29.8912,-0.1547,-0.51,3974.7879,49,29.9116,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",29.96,30.14,29.955,30.0459,-0.085,-0.28,8179.0259,48,30.0341,{"date":353,"open":252,"high":354,"low":252,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":221,"vwap":359},"2026-09-11",30.16,30.1309,0.2159,0.72,1002.913,30.1452,{"date":361,"open":269,"high":269,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":193,"vwap":366},"2026-09-10",29.915,-0.1906,-0.63,443.031,29.9871,{"date":368,"open":269,"high":354,"low":244,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":350,"vwap":373},"2026-09-09",30.1056,-0.1288,-0.43,2871.348,30.1394,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":337,"volume":379,"transactions":211,"vwap":380},"2026-09-08",30.28,30.2344,-0.1559,1385.265,30.278,{"date":382,"open":19,"high":19,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":186,"vwap":387},"2026-09-04",30.3903,-0.0997,-0.33,284.9126,30.4059,{"date":389,"open":390,"high":391,"low":390,"close":189,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",30.4083,30.55,0.28,0.93,6396.9126,39,30.4881,{"date":398,"open":216,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",30.2364,30.19,30.21,0.1383,0.46,2032.7625,107,30.205,{"date":408,"open":269,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",30.165,29.7301,30.0717,-0.2201,-0.73,69241.6944,653,30.0295,{"date":418,"open":419,"high":420,"low":261,"close":420,"change":421,"percent_change":46,"volume":422,"transactions":423,"vwap":424},"2026-08-31",30.29,30.2918,-0.064,2247.8484,33,30.2536,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":423,"vwap":433},"2026-08-28",30.42,30.53,30.3558,-0.0942,-0.31,736.5332,30.439,{"date":435,"open":18,"high":436,"low":18,"close":436,"change":437,"percent_change":403,"volume":438,"transactions":193,"vwap":439},"2026-08-27",30.45,0.1397,1046.4152,30.4423,{"date":441,"open":293,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":289,"vwap":447},"2026-08-26",30.3103,30.275,-0.0047,-0.02,1367.5332,30.2957,{"date":449,"open":419,"high":450,"low":419,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",30.315,0.11,0.36,2089.5332,30,30.2929,{"date":457,"open":458,"high":236,"low":400,"close":406,"change":459,"percent_change":460,"volume":461,"transactions":319,"vwap":462},"2026-08-24",30.22,-0.0558,-0.18,3790.3392,30.2287,{"date":464,"open":465,"high":376,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":298,"vwap":470},"2026-08-21",30.2698,30.2608,0.1183,0.39,2867.0879,30.2734,{"date":472,"open":401,"high":401,"low":473,"close":473,"change":474,"percent_change":95,"volume":475,"transactions":476,"vwap":477},"2026-08-20",30.1425,-0.2239,720.8379,21,30.2042,{"date":479,"open":480,"high":18,"low":481,"close":481,"change":482,"percent_change":452,"volume":483,"transactions":248,"vwap":484},"2026-08-19",30.39,30.3664,0.108,492.8379,30.4024,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":256,"volume":490,"transactions":491,"vwap":492},"2026-08-18",30.305,30.2584,-0.2033,582.8379,28,30.3078,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":158,"volume":498,"transactions":491,"vwap":499},"2026-08-17",30.52,30.4617,-0.1283,926.0332,30.5175,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":460,"volume":504,"transactions":505,"vwap":506},"2026-08-14",30.59,-0.0556,923.8933,26,30.5951,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":476,"vwap":513},"2026-08-13",30.6456,0.1563,0.51,92.8933,30.6097,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",30.54,30.4893,0.0693,0.23,1134.0563,23,30.5384,{"date":524,"open":516,"high":516,"low":525,"close":427,"change":526,"percent_change":146,"volume":527,"transactions":528,"vwap":529},"2026-08-11",30.4166,-0.0576,2939.8505,64,30.4392,{"date":531,"open":205,"high":391,"low":205,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",30.4776,-0.0332,-0.11,9009.3176,158,30.5123,{"date":539,"open":495,"high":495,"low":540,"close":540,"change":541,"percent_change":452,"volume":542,"transactions":543,"vwap":544},"2026-08-07",30.5108,0.1082,857.3503,95,30.5195,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":339,"vwap":552},"2026-08-06",30.5,30.4026,-0.0442,-0.15,4373.3503,30.4328,{"date":554,"open":495,"high":495,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",30.4468,-0.0266,-0.09,5219.3503,56,30.4984,{"date":562,"open":401,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",30.51,30.175,30.4734,0.4177,1.39,10420.2618,249,30.4375,{"date":572,"open":573,"high":574,"low":333,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",29.95,30.0557,0.4457,1.51,16750.8203,179,29.9666,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":173,"volume":586,"transactions":587,"vwap":588},"2026-07-31",29.57,29.77,29.61,-0.0078,10486.5963,99,29.7032,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",29.49,29.6178,0.3078,1.05,1277.5963,31,29.5886,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",29.48,29.64,29.31,-0.3397,-1.15,7674.2213,54,29.4973,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":193,"vwap":616},"2026-07-28",29.555,29.68,29.6497,0.1048,0.35,857.5963,29.6193,{"date":618,"open":619,"high":620,"low":591,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",29.55,29.589,29.5449,0.0578,0.2,2064.5963,41,29.551,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":623,"volume":634,"transactions":635,"vwap":636},"2026-07-24",29.5,29.59,29.46,29.4871,0.0576,1550.6383,34,29.5147,{"date":638,"open":639,"high":600,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",29.47,29.405,29.4295,-0.3163,-1.06,7884.9343,61,29.4451,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":211,"vwap":655},"2026-07-22",29.79,29.7275,29.7458,-0.0492,-0.17,479.6301,29.7545,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":136,"volume":660,"transactions":596,"vwap":661},"2026-07-21",29.795,0.1753,332.9313,29.8029,{"date":663,"open":583,"high":583,"low":584,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":635,"vwap":668},"2026-07-20",29.6197,-0.1109,-0.37,955.5963,29.712,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":364,"volume":675,"transactions":221,"vwap":676},"2026-07-17",29.85,29.7,29.7306,-0.1893,2432.5963,29.7412,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":550,"volume":683,"transactions":684,"vwap":685},"2026-07-16",29.94,29.84,29.9199,-0.0462,1312.5963,35,29.9083,{"date":687,"open":688,"high":454,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":596,"vwap":694},"2026-07-15",29.98,29.9,29.9661,0.0482,0.16,1550.5963,29.9723,{"date":696,"open":697,"high":333,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":505,"vwap":702},"2026-07-14",29.87,29.9179,0.0773,0.26,919.5963,29.9009,{"date":704,"open":332,"high":333,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",29.8406,-0.1624,-0.54,2979.7433,51,29.8753,{"date":712,"open":332,"high":713,"low":332,"close":713,"change":714,"percent_change":116,"volume":715,"transactions":9,"vwap":713},"2026-07-10",30.0030003,0.093,5700,{"date":717,"open":718,"high":679,"low":719,"close":332,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":332},"2026-07-09",29.89,29.864,0.144,0.48,1700,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-08",29.71,29.766,29.69,-0.105,-0.35,500,{"date":732,"open":733,"high":334,"low":680,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",29.86,29.871,-0.089,-0.3,8600,{"date":739,"open":573,"high":323,"low":334,"close":343,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":343},"2026-07-06",0.323,1.09,5000,{"date":744,"open":697,"high":697,"low":745,"close":746,"change":747,"percent_change":413,"volume":748,"transactions":9,"vwap":746},"2026-07-02",29.54,29.637,-0.218,2200,{"date":750,"open":733,"high":679,"low":751,"close":751,"change":752,"percent_change":557,"volume":753,"transactions":9,"vwap":751},"2026-07-01",29.855,-0.027,1200,{"date":755,"open":649,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-06-30",29.882,29.75,0.203,0.68,23300,{"date":762,"open":639,"high":672,"low":639,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",29.679,0.209,0.71,2400,{"date":768,"open":769,"high":770,"low":769,"close":639,"change":771,"percent_change":451,"volume":772,"transactions":9,"vwap":639},"2026-06-26",29.37,29.52,0.032,7400,{"date":774,"open":591,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",29.53,29.438,0.026,0.09,800,{"date":781,"open":770,"high":770,"low":782,"close":782,"change":783,"percent_change":784,"volume":730,"transactions":9,"vwap":782},"2026-06-24",29.412,-0.047,-0.16,{"date":786,"open":639,"high":619,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",29.459,-0.239,-0.8,6300,{"date":792,"open":671,"high":671,"low":793,"close":793,"change":794,"percent_change":795,"volume":766,"transactions":9,"vwap":793},"2026-06-22",29.698,-0.08,-0.27,{"date":797,"open":727,"high":798,"low":727,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-18",29.799,29.778,0.249,0.84,1600,{"date":804,"open":733,"high":733,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",29.529,-0.295,-0.99,3600,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",29.881,29.824,-0.122,-0.41,3700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",30.01,29.895,29.946,0.367,1.24,1800,{"date":825,"open":826,"high":611,"low":770,"close":826,"change":827,"percent_change":519,"volume":828,"transactions":9,"vwap":826},"2026-06-12",29.579,0.069,22900,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":815,"transactions":9,"vwap":832},"2026-06-11",29.2,29.51,0.329,1.13,{"date":836,"open":639,"high":639,"low":837,"close":837,"change":191,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",29.181,-0.82,2000,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":37,"volume":846,"transactions":9,"vwap":844},"2026-06-09",29.545,29.08,29.421,-0.066,4300,{"date":848,"open":849,"high":672,"low":850,"close":850,"change":851,"percent_change":173,"volume":852,"transactions":9,"vwap":850},"2026-06-08",29.58,29.487,-0.01,20500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",29.81,29.401,29.497,-0.575,-1.91,12800,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-04",29.995,30.1,30.072001,0.087,0.29,2600,{"date":870,"open":236,"high":236,"low":871,"close":872,"change":550,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-03",29.97,29.985,-0.5,5600,{"date":876,"open":269,"high":24,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",30.105,30.135,0.072,0.24,56500,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":451,"volume":886,"transactions":9,"vwap":884},"2026-06-01",30.063,0.033,100,{"date":888,"open":314,"high":314,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-29",30.030001,0.043,0.14,900,{"date":894,"open":895,"high":895,"low":334,"close":896,"change":897,"percent_change":131,"volume":898,"transactions":9,"vwap":896},"2026-05-28",30.059999,29.987,0.099,700,{"date":900,"open":333,"high":333,"low":901,"close":902,"change":903,"percent_change":-6,"volume":904,"transactions":9,"vwap":902},"2026-05-27",29.875,29.888,-0.001,2100,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":468,"volume":911,"transactions":9,"vwap":909},"2026-05-26",29.93,29.865,29.889,0.115,9800,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":892,"transactions":9,"vwap":915},"2026-05-22",29.83,29.774,0.123,0.41,{"date":919,"open":770,"high":727,"low":770,"close":920,"change":890,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-21",29.651,0.15,12200,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",29.41,29.608,0.241,0.82,12000,{"date":931,"open":769,"high":932,"low":933,"close":934,"change":784,"percent_change":707,"volume":935,"transactions":9,"vwap":934},"2026-05-19",29.509,29.36,29.367,2300,{"date":937,"open":619,"high":619,"low":938,"close":939,"change":940,"percent_change":287,"volume":941,"transactions":9,"vwap":939},"2026-05-18",29.43,29.527,-0.013,6000,{"date":943,"open":944,"high":763,"low":745,"close":745,"change":945,"percent_change":946,"volume":839,"transactions":9,"vwap":745},"2026-05-15",29.615,-0.327,-1.09,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-14",29.905,29.918,29.867,0.162,0.55,8500,{"date":956,"open":770,"high":957,"low":770,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-13",29.72,29.705,0.13,0.44,6100,{"date":963,"open":832,"high":964,"low":639,"close":964,"change":965,"percent_change":851,"volume":730,"transactions":9,"vwap":964},"2026-05-12",29.575,-0.003,{"date":967,"open":619,"high":968,"low":619,"close":969,"change":970,"percent_change":623,"volume":971,"transactions":9,"vwap":969},"2026-05-11",29.67,29.578,0.059,1100,{"date":973,"open":619,"high":619,"low":974,"close":975,"change":976,"percent_change":977,"volume":779,"transactions":9,"vwap":975},"2026-05-08",29.513,29.519,0.152,0.52,{"date":979,"open":591,"high":591,"low":980,"close":934,"change":981,"percent_change":385,"volume":802,"transactions":9,"vwap":934},"2026-05-07",29.35,-0.096,{"date":983,"open":980,"high":600,"low":984,"close":985,"change":986,"percent_change":987,"volume":766,"transactions":9,"vwap":985},"2026-05-06",29.335,29.463,0.309,1.06,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":891,"percent_change":721,"volume":993,"transactions":9,"vwap":992},"2026-05-05",29.17,29.23,29.154,20000,{"date":995,"open":996,"high":997,"low":211,"close":998,"change":999,"percent_change":795,"volume":1000,"transactions":9,"vwap":998},"2026-05-04",29.13,29.15,29.014,-0.078,18300,{"date":1002,"open":831,"high":831,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":730,"transactions":9,"vwap":1003},"2026-05-01",29.091999,0.064,0.22,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",28.889,29.035,29.028,0.232,0.81,3100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":534,"volume":1021,"transactions":9,"vwap":1019},"2026-04-29",28.859,28.86,28.74,28.796,-0.031,2900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":111,"volume":753,"transactions":9,"vwap":1025},"2026-04-28",28.775,28.827,-0.113,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-27",28.88,28.94,0.002,0.01,300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":953,"volume":823,"transactions":9,"vwap":1037},"2026-04-24",28.9,28.938,0.159,{"date":1040,"open":1041,"high":1041,"low":1018,"close":1042,"change":1043,"percent_change":460,"volume":779,"transactions":9,"vwap":1042},"2026-04-23",28.79,28.779,-0.052,{"date":1045,"open":1041,"high":1046,"low":1041,"close":1046,"change":1047,"percent_change":200,"volume":1048,"transactions":9,"vwap":1046},"2026-04-22",28.831,0.173,200,{"date":1050,"open":1051,"high":1018,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":177,"transactions":9,"vwap":1052},"2026-04-21",28.71,28.658,-0.14,-0.49,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":886,"transactions":9,"vwap":1057},"2026-04-20",28.798,-0.065,-0.23,{"date":1061,"open":1036,"high":1036,"low":1062,"close":1063,"change":927,"percent_change":801,"volume":839,"transactions":9,"vwap":1063},"2026-04-17",28.83,28.863,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":519,"volume":1071,"transactions":9,"vwap":1069},"2026-04-16",28.59,28.66,28.54,28.622,0.066,2700,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":403,"volume":1077,"transactions":9,"vwap":1075},"2026-04-15",28.47,28.556,0.131,1300,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":151,"volume":1084,"transactions":9,"vwap":1082},"2026-04-14",28.31,28.44,28.425,0.207,1900,{"date":1086,"open":1087,"high":1088,"low":491,"close":1089,"change":1090,"percent_change":759,"volume":971,"transactions":9,"vwap":1089},"2026-04-13",28.02,28.22,28.218,0.191,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1048,"transactions":9,"vwap":1094},"2026-04-10",28.105,28.027,-0.069,-0.25,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-09",27.98,28.13,27.93,28.096001,0.125,0.45,3000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-08",27.99,28.030001,27.971,0.458,1.66,2800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":921,"volume":1120,"transactions":9,"vwap":1117},"2026-04-07",27.45,27.513,27.38,0.042,600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":519,"volume":1071,"transactions":9,"vwap":1126},"2026-04-06",27.47,27.49,27.46,27.471,0.062,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1032,"volume":823,"transactions":9,"vwap":1131},"2026-04-02",27.39,27.409,27.19,0.004,{"date":1135,"open":1130,"high":1125,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-01",27.37,27.405,0.154,0.57,133200,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1033,"transactions":9,"vwap":1144},"2026-03-31",27.07,27.251,0.478,1.79,{"date":1148,"open":1149,"high":1149,"low":25,"close":25,"change":1150,"percent_change":534,"volume":1084,"transactions":9,"vwap":25},"2026-03-30",26.89,-0.029,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-27",26.95,26.96,26.802,-0.273,-1.01,1400,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1105,"transactions":9,"vwap":1162},"2026-03-26",27.35,27.075001,-0.324,-1.18,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":917,"volume":1077,"transactions":9,"vwap":1169},"2026-03-25",27.4,27.43,27.399,0.113,{"date":1172,"open":1173,"high":1118,"low":1173,"close":1174,"change":1175,"percent_change":1059,"volume":1071,"transactions":9,"vwap":1174},"2026-03-24",27.24,27.286,-0.063,{"date":1177,"open":1167,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":904,"transactions":9,"vwap":1179},"2026-03-23",27.48,27.349,0.218,0.8,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1071,"transactions":9,"vwap":1186},"2026-03-20",27.25,27.27,27.131,-0.34,-1.24,{"date":1190,"open":1191,"high":1126,"low":1191,"close":1126,"change":1192,"percent_change":550,"volume":971,"transactions":9,"vwap":1126},"2026-03-19",27.335,-0.042,{"date":1194,"open":1195,"high":1195,"low":1117,"close":1117,"change":348,"percent_change":1157,"volume":1077,"transactions":9,"vwap":1117},"2026-03-18",27.72,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":778,"volume":730,"transactions":9,"vwap":1200},"2026-03-17",27.84,27.77,27.793,0.024,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-16",27.8,27.83,27.769,0.192,0.7,3500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-13",27.65,27.66,27.577,-0.073,-0.26,3300,{"date":1219,"open":1220,"high":1220,"low":1212,"close":1212,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-03-12",27.789,-0.292,-1.05,59300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":653,"volume":1231,"transactions":9,"vwap":1229},"2026-03-11",27.94,28.049999,27.85,27.942,-0.048,7700,{"date":1233,"open":1108,"high":1234,"low":1108,"close":1108,"change":1235,"percent_change":239,"volume":1236,"transactions":9,"vwap":1108},"2026-03-10",28.14,-0.034,4200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":177,"transactions":9,"vwap":1240},"2026-03-09",27.64,28.024,27.61,0.155,0.56,{"date":1245,"open":1101,"high":1101,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1033,"transactions":9,"vwap":1246},"2026-03-06",27.869,-0.261,-0.93,{"date":1250,"open":1251,"high":1251,"low":491,"close":1100,"change":1252,"percent_change":1253,"volume":868,"transactions":9,"vwap":1100},"2026-03-05",28.23,-0.194,-0.68,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":692,"percent_change":1139,"volume":1259,"transactions":9,"vwap":1258},"2026-03-04",28.18,28.33,28.324,3900,{"date":1261,"open":1262,"high":1088,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1209,"transactions":9,"vwap":1264},"2026-03-03",27.96,27.925,28.164,-0.266,-0.94,{"date":1268,"open":1269,"high":1270,"low":1080,"close":1270,"change":1271,"percent_change":1272,"volume":1158,"transactions":9,"vwap":1270},"2026-03-02",28.32,28.43,0.053,0.19,{"date":1274,"open":1257,"high":1275,"low":1257,"close":1275,"change":1276,"percent_change":460,"volume":1048,"transactions":9,"vwap":1275},"2026-02-27",28.377,-0.051,{"date":1278,"open":1279,"high":1280,"low":1257,"close":1281,"change":1282,"percent_change":666,"volume":748,"transactions":9,"vwap":1281},"2026-02-26",28.49,28.52,28.428,-0.107,{"date":1284,"open":1285,"high":1068,"low":1285,"close":1286,"change":1287,"percent_change":511,"volume":1033,"transactions":9,"vwap":1286},"2026-02-25",28.475,28.535,0.145,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1272,"percent_change":1292,"volume":722,"transactions":9,"vwap":1291},"2026-02-24",28.25,28.39,0.67,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-23",28.392,28.19,28.2,-0.174,-0.61,400,{"date":1302,"open":1257,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1300,"transactions":9,"vwap":1303},"2026-02-20",28.374,28.28,0.122,0.43,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1043,"percent_change":460,"volume":898,"transactions":9,"vwap":1312},"2026-02-19",28.24,28.26,28.21,28.252,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":778,"percent_change":1318,"volume":839,"transactions":9,"vwap":1317},"2026-02-18",28.36,28.253,28.304,0.32,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":885,"percent_change":168,"volume":1033,"transactions":9,"vwap":1322},"2026-02-17",28.11,28.214,{"date":1324,"open":1290,"high":1310,"low":1325,"close":1325,"change":771,"percent_change":451,"volume":904,"transactions":9,"vwap":1325},"2026-02-13",28.181,{"date":1327,"open":1291,"high":1291,"low":1328,"close":1328,"change":1329,"percent_change":807,"volume":823,"transactions":9,"vwap":1328},"2026-02-12",28.149,-0.281,{"date":1331,"open":1315,"high":1332,"low":1080,"close":1270,"change":1333,"percent_change":778,"volume":802,"transactions":9,"vwap":1270},"2026-02-11",28.46,0.025,{"date":1335,"open":1285,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":146,"volume":722,"transactions":9,"vwap":1338},"2026-02-10",28.5,28.4,28.405,-0.055,{"date":1341,"open":1074,"high":1074,"low":1342,"close":1332,"change":1343,"percent_change":1344,"volume":935,"transactions":9,"vwap":1332},"2026-02-09",28.455,0.077,0.27,{"date":1346,"open":1080,"high":1347,"low":1080,"close":1347,"change":1348,"percent_change":1349,"volume":177,"transactions":9,"vwap":1347},"2026-02-06",28.383,0.416,1.49,{"date":1351,"open":1108,"high":1321,"low":1352,"close":1353,"change":1354,"percent_change":95,"volume":1355,"transactions":9,"vwap":1353},"2026-02-05",27.92,27.967,-0.208,36900,{"date":1357,"open":1321,"high":1358,"low":1321,"close":1359,"change":1360,"percent_change":729,"volume":1361,"transactions":9,"vwap":1359},"2026-02-04",28.27,28.175,-0.1,13000,{"date":1363,"open":1336,"high":1336,"low":1256,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-03",28.275,-0.175,-0.62,5300,{"date":1369,"open":1291,"high":1370,"low":1291,"close":1371,"change":1372,"percent_change":1373,"volume":1013,"transactions":9,"vwap":1371},"2026-02-02",28.51,28.45,0.114,0.4,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":794,"percent_change":348,"volume":779,"transactions":9,"vwap":1378},"2026-01-30",28.37,28.29,28.336,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1235,"percent_change":239,"volume":1033,"transactions":9,"vwap":1381},"2026-01-29",28.416,{"date":1383,"open":1371,"high":1279,"low":1371,"close":1371,"change":307,"percent_change":72,"volume":892,"transactions":9,"vwap":1371},"2026-01-28",{"date":1385,"open":1386,"high":1270,"low":1386,"close":1270,"change":1387,"percent_change":614,"volume":898,"transactions":9,"vwap":1270},"2026-01-27",28.42,0.098,{"date":1389,"open":1315,"high":1315,"low":1390,"close":1390,"change":1103,"percent_change":960,"volume":1120,"transactions":9,"vwap":1390},"2026-01-26",28.332,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1119,"percent_change":921,"volume":898,"transactions":9,"vwap":1394},"2026-01-23",28.249,28.207,{"date":1396,"open":1088,"high":1088,"low":1397,"close":1397,"change":1170,"percent_change":1373,"volume":730,"transactions":9,"vwap":1397},"2026-01-22",28.165,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1048,"transactions":9,"vwap":1400},"2026-01-21",28.052,0.275,0.99,{"date":1404,"open":491,"high":491,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":874,"transactions":9,"vwap":1405},"2026-01-20",27.777,-0.504,-1.78,{"date":1409,"open":1309,"high":1410,"low":1309,"close":1410,"change":1411,"percent_change":1412,"volume":177,"transactions":9,"vwap":1410},"2026-01-16",28.281,0.028,0.1,{"date":1414,"open":1269,"high":1415,"low":1316,"close":1316,"change":1416,"percent_change":623,"volume":730,"transactions":9,"vwap":1316},"2026-01-15",28.38,0.056,{"date":1418,"open":1296,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":814,"volume":1158,"transactions":9,"vwap":1419},"2026-01-14",28.197,28.099001,-0.115,{"date":1423,"open":1377,"high":1269,"low":1377,"close":1424,"change":1058,"percent_change":1059,"volume":1300,"transactions":9,"vwap":1424},"2026-01-13",28.312,{"date":1426,"open":1291,"high":1291,"low":1275,"close":1275,"change":1427,"percent_change":1428,"volume":1033,"transactions":9,"vwap":1275},"2026-01-12",0.012,0.04,{"date":1430,"open":1257,"high":1431,"low":1257,"close":1431,"change":1432,"percent_change":136,"volume":779,"transactions":9,"vwap":1431},"2026-01-09",28.365,0.165,{"date":1434,"open":1088,"high":1088,"low":1297,"close":1297,"change":851,"percent_change":287,"volume":1120,"transactions":9,"vwap":1297},"2026-01-08",{"date":1436,"open":1311,"high":1311,"low":1311,"close":1311,"change":1437,"percent_change":1096,"volume":886,"transactions":9,"vwap":1311},"2026-01-07",-0.072,{"date":1439,"open":1440,"high":1377,"low":1440,"close":1441,"change":1442,"percent_change":1306,"volume":748,"transactions":9,"vwap":1441},"2026-01-06",28.168,28.282,0.121,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1048,"transactions":9,"vwap":1445},"2026-01-05",28.161,0.184,0.66,{"date":1449,"open":491,"high":491,"low":1450,"close":1451,"change":1452,"percent_change":851,"volume":730,"transactions":9,"vwap":1451},"2026-01-02",27.935,27.977,-0.004,{"date":1454,"open":1109,"high":1109,"low":1455,"close":1455,"change":1456,"percent_change":256,"volume":886,"transactions":9,"vwap":1455},"2025-12-31",27.981,-0.189,{"date":1458,"open":1256,"high":1297,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1120,"transactions":9,"vwap":1459},"2025-12-30",28.17,-0.016,-0.06,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1437,"percent_change":1096,"volume":1033,"transactions":9,"vwap":1464},"2025-12-29",28.186,{"date":1466,"open":1310,"high":1310,"low":1088,"close":1467,"change":1468,"percent_change":1469,"volume":892,"transactions":9,"vwap":1467},"2025-12-26",28.258,0.138,0.49,{"date":1471,"open":1100,"high":1100,"low":1472,"close":1472,"change":1473,"percent_change":46,"volume":886,"transactions":9,"vwap":1472},"2025-12-24",28.12,-0.058,{"date":1475,"open":1290,"high":1290,"low":1459,"close":1476,"change":1477,"percent_change":158,"volume":779,"transactions":9,"vwap":1476},"2025-12-23",28.178,-0.119,{"date":1479,"open":1480,"high":1481,"low":1310,"close":1481,"change":891,"percent_change":1482,"volume":868,"transactions":9,"vwap":1481},"2025-12-22",28.265,28.297,0.5,{"date":1484,"open":1234,"high":1297,"low":1234,"close":1485,"change":1486,"percent_change":1104,"volume":823,"transactions":9,"vwap":1485},"2025-12-19",28.157,0.126,{"date":1488,"open":1489,"high":1472,"low":1490,"close":1490,"change":1491,"percent_change":200,"volume":1492,"transactions":9,"vwap":1490},"2025-12-18",28.1,28.031,0.166,4900,{"date":1494,"open":1109,"high":1109,"low":1495,"close":1495,"change":37,"percent_change":1496,"volume":1048,"transactions":9,"vwap":1495},"2025-12-17",27.865,-0.78,{"date":1498,"open":1109,"high":1499,"low":1087,"close":1499,"change":287,"percent_change":1053,"volume":1048,"transactions":9,"vwap":1499},"2025-12-16",28.084999,{"date":1501,"open":1502,"high":1257,"low":1503,"close":1504,"change":1032,"percent_change":1428,"volume":1505,"transactions":9,"vwap":1504},"2025-12-15",28.16,28.09,28.125,4400,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1059,"percent_change":1510,"volume":1033,"transactions":9,"vwap":1509},"2025-12-12",28.15,28.115,-0.81,{"date":1512,"open":1310,"high":1513,"low":1290,"close":1513,"change":1514,"percent_change":959,"volume":1515,"transactions":9,"vwap":1513},"2025-12-11",28.345,0.038,7100,{"date":1517,"open":1472,"high":1518,"low":1472,"close":1518,"change":1519,"percent_change":200,"volume":1259,"transactions":9,"vwap":1518},"2025-12-10",28.307,0.169,{"date":1521,"open":1256,"high":1256,"low":1522,"close":1522,"change":851,"percent_change":287,"volume":1523,"transactions":9,"vwap":1522},"2025-12-09",28.138,5100,{"date":1525,"open":1502,"high":1502,"low":1526,"close":1526,"change":1421,"percent_change":814,"volume":1033,"transactions":9,"vwap":1526},"2025-12-08",28.148,{"date":1528,"open":1529,"high":1258,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1158,"transactions":9,"vwap":1530},"2025-12-05",28.273,28.263,0.047,0.17,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":287,"volume":886,"transactions":9,"vwap":1535},"2025-12-04",28.216,-0.011,{"date":1538,"open":1539,"high":1358,"low":1539,"close":1540,"change":1541,"percent_change":1532,"volume":802,"transactions":9,"vwap":1540},"2025-12-03",28.188,28.227,0.048,{"date":1543,"open":1297,"high":1297,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":730,"transactions":9,"vwap":1544},"2025-12-02",28.179,0.058,0.21,{"date":1548,"open":1508,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1120,"transactions":9,"vwap":1550},"2025-12-01",28.171,28.121,-0.149,-0.53,{"date":1554,"open":1555,"high":1358,"low":1088,"close":1358,"change":1556,"percent_change":392,"volume":1300,"transactions":9,"vwap":1358},"2025-11-28",28.225,0.078,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":976,"percent_change":219,"volume":1300,"transactions":9,"vwap":1560},"2025-11-26",28.101,28.192,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1272,"percent_change":759,"volume":1158,"transactions":9,"vwap":1564},"2025-11-25",27.97,28.040001,27.95,{"date":1567,"open":1568,"high":1228,"low":1568,"close":1228,"change":1569,"percent_change":1570,"volume":1048,"transactions":9,"vwap":1228},"2025-11-24",27.82,0.263,0.95,{"date":1572,"open":1116,"high":1195,"low":1573,"close":1574,"change":1575,"percent_change":1447,"volume":177,"transactions":9,"vwap":1574},"2025-11-21",27.44,27.587,0.18,{"date":1577,"open":1108,"high":1108,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":892,"transactions":9,"vwap":1578},"2025-11-20",27.407,-0.265,-0.96,{"date":1582,"open":1583,"high":1583,"low":1241,"close":1584,"change":1585,"percent_change":959,"volume":177,"transactions":9,"vwap":1584},"2025-11-19",27.74,27.672,0.035,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1120,"transactions":9,"vwap":1590},"2025-11-18",27.59,27.69,27.637,-0.127,-0.46,{"date":1594,"open":1101,"high":1087,"low":1595,"close":1596,"change":1456,"percent_change":1253,"volume":1597,"transactions":9,"vwap":1596},"2025-11-17",27.717,27.764,9300,{"date":1599,"open":1109,"high":1109,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1300,"transactions":9,"vwap":1600},"2025-11-14",27.953,-0.019,-0.07,{"date":1604,"open":1296,"high":1297,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-13",27.972,-0.329,-1.16,4500,{"date":1610,"open":1358,"high":1611,"low":1358,"close":1611,"change":1427,"percent_change":1428,"volume":1158,"transactions":9,"vwap":1611},"2025-11-12",28.301,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":700,"volume":779,"transactions":9,"vwap":1615},"2025-11-11",28.278,28.289,0.074,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-10",28.215,0.332,1.19,0,{"date":1624,"open":1583,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":287,"volume":1084,"transactions":9,"vwap":1625},"2025-11-07",27.883,27.62,-0.012,{"date":1629,"open":1099,"high":1099,"low":1630,"close":1630,"change":1631,"percent_change":53,"volume":886,"transactions":9,"vwap":1630},"2025-11-06",27.895,-0.184,{"date":1633,"open":1459,"high":1459,"low":1634,"close":1634,"change":1635,"percent_change":1412,"volume":1033,"transactions":9,"vwap":1634},"2025-11-05",28.079,0.029,{"date":1637,"open":1100,"high":1100,"low":1227,"close":1227,"change":1638,"percent_change":1639,"volume":1048,"transactions":9,"vwap":1227},"2025-11-04",-0.181,-0.64,{"date":1641,"open":1290,"high":1310,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-03",28.231,-0.015,-0.05,3200,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":623,"volume":971,"transactions":9,"vwap":1649},"2025-10-31",28.3,28.246,0.057,{"date":1652,"open":1648,"high":1648,"low":1653,"close":1653,"change":1654,"percent_change":53,"volume":1033,"transactions":9,"vwap":1653},"2025-10-30",28.189,-0.188,{"date":1656,"open":1275,"high":1275,"low":1275,"close":1275,"change":1657,"percent_change":146,"volume":886,"transactions":9,"vwap":1275},"2025-10-29",-0.054,{"date":1659,"open":1386,"high":1342,"low":1660,"close":1661,"change":1662,"percent_change":72,"volume":898,"transactions":9,"vwap":1661},"2025-10-28",28.401,28.431,0.021,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":801,"volume":886,"transactions":9,"vwap":1665},"2025-10-27",28.41,0.236,{"date":1668,"open":1311,"high":1311,"low":1669,"close":1669,"change":1670,"percent_change":1469,"volume":730,"transactions":9,"vwap":1669},"2025-10-24",28.174,0.136,{"date":1672,"open":1109,"high":1564,"low":1109,"close":1673,"change":1674,"percent_change":73,"volume":779,"transactions":9,"vwap":1673},"2025-10-23",28.038,0.132,{"date":1676,"open":1262,"high":1262,"low":1677,"close":1678,"change":1679,"percent_change":337,"volume":1033,"transactions":9,"vwap":1678},"2025-10-22",27.88,27.906,-0.142,{"date":1681,"open":1682,"high":1227,"low":1683,"close":1684,"change":1541,"percent_change":1532,"volume":1685,"transactions":9,"vwap":1684},"2025-10-21",28.014999,28.01,28.048,1500,{"date":1687,"open":1564,"high":1227,"low":491,"close":491,"change":1688,"percent_change":1292,"volume":868,"transactions":9,"vwap":491},"2025-10-20",0.187,{"date":1690,"open":1589,"high":1691,"low":1589,"close":1691,"change":451,"percent_change":1373,"volume":1033,"transactions":9,"vwap":1691},"2025-10-17",27.813,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1187,"volume":892,"transactions":9,"vwap":1695},"2025-10-16",27.68,27.703,-0.095,{"date":1698,"open":1204,"high":1205,"low":1699,"close":1700,"change":1701,"percent_change":959,"volume":1702,"transactions":9,"vwap":1700},"2025-10-15",27.795,27.798,0.036,8200,{"date":1704,"open":1239,"high":1705,"low":1239,"close":1706,"change":1707,"percent_change":307,"volume":839,"transactions":9,"vwap":1706},"2025-10-14",27.78,27.762,0.005,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":730,"transactions":9,"vwap":1712},"2025-10-13",27.71,27.76,27.757,0.303,1.1,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":779,"transactions":9,"vwap":1719},"2025-10-10",27.55,27.453,27.454,-0.547,-1.95,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":736,"volume":1622,"transactions":9,"vwap":1724},"2025-10-09",28.00099945,-0.083,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1372,"percent_change":917,"volume":1622,"transactions":9,"vwap":1728},"2025-10-08",28.084,{"date":1730,"open":1563,"high":1563,"low":1563,"close":1563,"change":1731,"percent_change":1053,"volume":1033,"transactions":9,"vwap":1563},"2025-10-07",-0.039,{"date":1733,"open":1564,"high":1564,"low":1734,"close":1734,"change":778,"percent_change":1318,"volume":1033,"transactions":9,"vwap":1734},"2025-10-06",28.0090008,{"date":1736,"open":1564,"high":1564,"low":1737,"close":1737,"change":1133,"percent_change":1032,"volume":1300,"transactions":9,"vwap":1737},"2025-10-03",27.919,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":851,"percent_change":287,"volume":886,"transactions":9,"vwap":1740},"2025-10-02",27.915,{"date":1742,"open":1263,"high":1263,"low":1263,"close":1263,"change":1616,"percent_change":1344,"volume":1622,"transactions":9,"vwap":1263},"2025-10-01",{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1412,"percent_change":452,"volume":886,"transactions":9,"vwap":1745},"2025-09-30",27.851,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":827,"percent_change":1749,"volume":886,"transactions":9,"vwap":1748},"2025-09-29",27.751,0.25,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":403,"volume":1622,"transactions":9,"vwap":1752},"2025-09-26",27.682,0.127,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":898,"transactions":9,"vwap":1757},"2025-09-25",27.54,27.555,27.52,-0.125,-0.45,{"date":1762,"open":1589,"high":1589,"low":1694,"close":1694,"change":1763,"percent_change":795,"volume":886,"transactions":9,"vwap":1694},"2025-09-24",-0.074,{"date":1765,"open":1199,"high":1199,"low":1766,"close":1766,"change":1767,"percent_change":371,"volume":1048,"transactions":9,"vwap":1766},"2025-09-23",27.754,-0.121,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1318,"volume":886,"transactions":9,"vwap":1770},"2025-09-22",27.875,0.088,{"date":1773,"open":1774,"high":1775,"low":1710,"close":1776,"change":1777,"percent_change":468,"volume":892,"transactions":9,"vwap":1776},"2025-09-19",27.715,27.79,27.787,0.107,{"date":1779,"open":1780,"high":1780,"low":1694,"close":1694,"change":1781,"percent_change":1782,"volume":1120,"transactions":9,"vwap":1694},"2025-09-18",27.7,0.103,0.37,{"date":1784,"open":1785,"high":1241,"low":1785,"close":1214,"change":1786,"percent_change":794,"volume":1033,"transactions":9,"vwap":1214},"2025-09-17",27.56,-0.022,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":445,"percent_change":1602,"volume":1792,"transactions":9,"vwap":1790},"2025-09-16",27.58,27.599,27.57,4100,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":778,"percent_change":131,"volume":1120,"transactions":9,"vwap":1796},"2025-09-15",27.602,27.619,{"date":1798,"open":1757,"high":1791,"low":1758,"close":1799,"change":1800,"percent_change":550,"volume":722,"transactions":9,"vwap":1799},"2025-09-12",27.529,-0.041,{"date":1802,"open":1803,"high":1791,"low":1803,"close":1791,"change":1804,"percent_change":141,"volume":898,"transactions":9,"vwap":1791},"2025-09-11",27.53,0.188,{"date":1806,"open":1136,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1005,"volume":1685,"transactions":9,"vwap":1809},"2025-09-10",27.398,27.367,27.382,0.061,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1127,"percent_change":519,"volume":1033,"transactions":9,"vwap":1815},"2025-09-09",27.26,27.33,27.321,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":890,"percent_change":692,"volume":886,"transactions":9,"vwap":1818},"2025-09-08",27.259,{"date":1820,"open":1821,"high":1173,"low":1822,"close":1823,"change":1095,"percent_change":1096,"volume":898,"transactions":9,"vwap":1823},"2025-09-05",27.15,27.14,27.216,{"date":1825,"open":1822,"high":1826,"low":1822,"close":1826,"change":1827,"percent_change":1828,"volume":886,"transactions":9,"vwap":1826},"2025-09-04",27.285,0.201,0.74,{"date":1830,"open":1831,"high":1832,"low":248,"close":1833,"change":1834,"percent_change":403,"volume":892,"transactions":9,"vwap":1833},"2025-09-03",27.059999,27.1,27.084,0.124,{"date":1836,"open":1837,"high":1154,"low":1838,"close":1154,"change":1679,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1154},"2025-09-02",26.92,26.86,-0.52,11600,{"date":1842,"open":1843,"high":1821,"low":1843,"close":1844,"change":653,"percent_change":1366,"volume":1113,"transactions":9,"vwap":1844},"2025-08-29",27.08,27.102,{"date":1846,"open":1813,"high":1847,"low":1813,"close":1848,"change":1541,"percent_change":1575,"volume":808,"transactions":9,"vwap":1848},"2025-08-28",27.3,27.272,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":116,"volume":1048,"transactions":9,"vwap":1851},"2025-08-27",27.224,0.085,{"date":1854,"open":1831,"high":1855,"low":1831,"close":1855,"change":897,"percent_change":1782,"volume":1048,"transactions":9,"vwap":1855},"2025-08-26",27.139,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1591,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-25",27.12,27.01,27.040001,-0.47,14100,{"date":1864,"open":1865,"high":1173,"low":1865,"close":1866,"change":1867,"percent_change":741,"volume":730,"transactions":9,"vwap":1866},"2025-08-22",27.16,27.167,0.293,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1033,"transactions":9,"vwap":1871},"2025-08-21",26.9,26.874,-0.102,-0.38,{"date":1875,"open":1149,"high":1876,"low":1149,"close":1876,"change":1627,"percent_change":287,"volume":1048,"transactions":9,"vwap":1876},"2025-08-20",26.976,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1767,"percent_change":1760,"volume":1048,"transactions":9,"vwap":1880},"2025-08-19",27.09,26.988,{"date":1882,"open":1832,"high":1883,"low":1832,"close":1883,"change":1452,"percent_change":851,"volume":886,"transactions":9,"vwap":1883},"2025-08-18",27.109,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":460,"volume":886,"transactions":9,"vwap":1886},"2025-08-15",27.113,-0.049,{"date":1889,"open":1890,"high":1891,"low":1832,"close":1891,"change":1892,"percent_change":1032,"volume":892,"transactions":9,"vwap":1891},"2025-08-14",27.11,27.162,0.003,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":866,"percent_change":1318,"volume":1622,"transactions":9,"vwap":1895},"2025-08-13",27.159,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1033,"transactions":9,"vwap":1899},"2025-08-12",26.98,27.072001,0.246,0.92,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":37,"volume":779,"transactions":9,"vwap":1905},"2025-08-11",26.91,26.826,-0.059,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1446,"percent_change":141,"volume":886,"transactions":9,"vwap":1910},"2025-08-08",26.85,26.885,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":327,"volume":898,"transactions":9,"vwap":1915},"2025-08-07",26.77,26.65,26.701,-0.087,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1468,"percent_change":977,"volume":886,"transactions":9,"vwap":1919},"2025-08-06",26.788,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1914,"change":550,"percent_change":1924,"volume":1013,"transactions":9,"vwap":1914},"2025-08-05",26.739,26.635,-0.56,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1928},"2025-08-04",26.68,26.8,26.664,0.382,1.45,6600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1523,"transactions":9,"vwap":1938},"2025-08-01",26.43,26.449,26.36,26.418,-0.268,-1,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":46,"volume":730,"transactions":9,"vwap":1944},"2025-07-31",26.955,26.686,-0.057,{"date":1947,"open":1927,"high":1948,"low":1927,"close":1948,"change":1058,"percent_change":191,"volume":1048,"transactions":9,"vwap":1948},"2025-07-30",26.743,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":445,"volume":886,"transactions":9,"vwap":1951},"2025-07-29",26.808,-0.005,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":653,"volume":748,"transactions":9,"vwap":1956},"2025-07-28",26.78,26.813,26.76,-0.045,{"date":1960,"open":1961,"high":1904,"low":1961,"close":1962,"change":1963,"percent_change":116,"volume":766,"transactions":9,"vwap":1962},"2025-07-25",26.822,26.858,0.084,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1575,"volume":874,"transactions":9,"vwap":1968},"2025-07-24",26.72,26.84,26.774,0.049,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":168,"percent_change":1104,"volume":802,"transactions":9,"vwap":1973},"2025-07-23",26.62,26.725,26.61,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1585,"percent_change":959,"volume":1071,"transactions":9,"vwap":1978},"2025-07-22",26.53,26.605,26.52,{"date":1981,"open":1982,"high":1983,"low":1977,"close":1984,"change":970,"percent_change":1005,"volume":839,"transactions":9,"vwap":1984},"2025-07-21",26.54,26.66,26.57,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":173,"volume":886,"transactions":9,"vwap":1987},"2025-07-18",26.511,-0.009,{"date":1990,"open":1991,"high":1991,"low":1979,"close":1979,"change":1992,"percent_change":960,"volume":1300,"transactions":9,"vwap":1979},"2025-07-17",26.55,0.116,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1344,"volume":886,"transactions":9,"vwap":1996},"2025-07-16",26.41,26.404,0.071,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":22,"volume":1048,"transactions":9,"vwap":2001},"2025-07-15",26.44,26.333,-0.117,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":827,"percent_change":700,"volume":1033,"transactions":9,"vwap":2006},"2025-07-14",26.46,26.45,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":327,"volume":1048,"transactions":9,"vwap":2010},"2025-07-11",26.38,26.381,-0.086,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":72,"volume":177,"transactions":9,"vwap":2015},"2025-07-10",26.51,26.467,0.019,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":1469,"volume":2022,"transactions":9,"vwap":2020},"2025-07-09",26.39,26.448,0.128,172200,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":287,"percent_change":550,"volume":1622,"transactions":9,"vwap":2025},"2025-07-08",26.32,{"date":2027,"open":2028,"high":2028,"low":1937,"close":1937,"change":2029,"percent_change":2030,"volume":886,"transactions":9,"vwap":1937},"2025-07-07",26.47,-0.158,-0.6,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":759,"volume":2035,"transactions":9,"vwap":2033},"2025-07-03",26.518,0.178,1283,{"date":2037,"open":2038,"high":2009,"low":2038,"close":2039,"change":890,"percent_change":692,"volume":1077,"transactions":9,"vwap":2039},"2025-07-02",26.31,26.34,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":1053,"volume":1048,"transactions":9,"vwap":2043},"2025-07-01",26.275,26.297,-0.038,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":209,"volume":886,"transactions":9,"vwap":2047},"2025-06-30",26.335,0.171,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":970,"percent_change":519,"volume":1300,"transactions":9,"vwap":2052},"2025-06-27",26.25,26.164,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1575,"percent_change":141,"volume":886,"transactions":9,"vwap":2055},"2025-06-26",26.105,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1643,"percent_change":1461,"volume":1158,"transactions":9,"vwap":2061},"2025-06-25",25.98,25.99,25.91,25.925,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":1033,"transactions":9,"vwap":2065},"2025-06-24",25.96,25.94,0.213,0.83,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":1090,"percent_change":2071,"volume":886,"transactions":9,"vwap":2070},"2025-06-23",25.727,0.75,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1602,"percent_change":795,"volume":2075,"transactions":9,"vwap":2074},"2025-06-20",25.536,1009,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":534,"volume":177,"transactions":9,"vwap":2080},"2025-06-18",25.7,25.6,25.606,-0.028,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1282,"percent_change":158,"volume":1120,"transactions":9,"vwap":2087},"2025-06-17",25.65,25.66,25.631,25.634,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":886,"transactions":9,"vwap":2091},"2025-06-16",25.8,25.741,0.161,0.63,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":1048,"transactions":9,"vwap":2097},"2025-06-13",25.72,25.58,-0.234,-0.91,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":1387,"percent_change":264,"volume":1033,"transactions":9,"vwap":2103},"2025-06-12",25.805,25.814,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":1945,"percent_change":37,"volume":1622,"transactions":9,"vwap":2106},"2025-06-11",25.716,{"date":2108,"open":2096,"high":2109,"low":2078,"close":2110,"change":2111,"percent_change":623,"volume":2112,"transactions":9,"vwap":2110},"2025-06-10",25.79,25.773,0.051,4000,{"date":2114,"open":2078,"high":2109,"low":2115,"close":2116,"change":1988,"percent_change":173,"volume":1113,"transactions":9,"vwap":2116},"2025-06-09",25.67,25.722,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":759,"volume":886,"transactions":9,"vwap":2119},"2025-06-06",25.731,0.174,{"date":2122,"open":2115,"high":2096,"low":2123,"close":2123,"change":1696,"percent_change":666,"volume":1217,"transactions":9,"vwap":2123},"2025-06-05",25.557,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":886,"transactions":9,"vwap":2126},"2025-06-04",25.652,0.008,0.03,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":482,"percent_change":2132,"volume":1622,"transactions":9,"vwap":2131},"2025-06-03",25.644,0.42,{"date":2134,"open":2074,"high":2074,"low":2074,"close":2074,"change":1004,"percent_change":1749,"volume":886,"transactions":9,"vwap":2074},"2025-06-02",{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":451,"volume":1105,"transactions":9,"vwap":2139},"2025-05-30",25.48,25.41,25.472,0.027,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":1749,"volume":1622,"transactions":9,"vwap":2143},"2025-05-29",25.445,0.063,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":1622,"transactions":9,"vwap":2147},"2025-05-28",25.382,-0.091,-0.36,{"date":2151,"open":179,"high":2152,"low":179,"close":2152,"change":2153,"percent_change":2154,"volume":1300,"transactions":9,"vwap":2152},"2025-05-27",25.473,0.308,1.22,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":347,"percent_change":1187,"volume":177,"transactions":9,"vwap":2159},"2025-05-23",25.17,25.15,25.165,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":778,"volume":823,"transactions":9,"vwap":2163},"2025-05-22",25.24,25.25,25.215,0.022,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":1222,"volume":839,"transactions":9,"vwap":2170},"2025-05-21",25.49,25.53,25.228,-0.267,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":1421,"percent_change":1760,"volume":1120,"transactions":9,"vwap":2175},"2025-05-20",25.61,25.495,{"date":2177,"open":2174,"high":2174,"low":2174,"close":2174,"change":2178,"percent_change":72,"volume":886,"transactions":9,"vwap":2174},"2025-05-19",0.017,{"date":2180,"open":2181,"high":2174,"low":2181,"close":2182,"change":2183,"percent_change":1139,"volume":177,"transactions":9,"vwap":2182},"2025-05-16",25.59,25.593,0.146,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":866,"percent_change":2187,"volume":886,"transactions":9,"vwap":2186},"2025-05-15",25.447,0.34,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":1031,"percent_change":1032,"volume":1300,"transactions":9,"vwap":2192},"2025-05-14",25.4,25.405,25.36,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":1781,"percent_change":917,"volume":1622,"transactions":9,"vwap":2195},"2025-05-13",25.358,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":730,"transactions":9,"vwap":2200},"2025-05-12",25.18,25.28,25.255,0.462,1.86,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":666,"volume":971,"transactions":9,"vwap":2207},"2025-05-09",24.837,24.88,24.793,-0.092,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":468,"volume":1077,"transactions":9,"vwap":2214},"2025-05-08",24.84,24.99,24.78,24.885,0.096,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1004,"percent_change":700,"volume":1077,"transactions":9,"vwap":2221},"2025-05-07",24.82,24.83,24.71,24.789,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1725,"percent_change":385,"volume":722,"transactions":9,"vwap":2227},"2025-05-06",24.75,24.81,24.68,24.725,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":729,"volume":886,"transactions":9,"vwap":2230},"2025-05-05",24.808,-0.088,{"date":2233,"open":2234,"high":2235,"low":2211,"close":2236,"change":1432,"percent_change":1292,"volume":971,"transactions":9,"vwap":2236},"2025-05-02",24.91,24.94,24.896,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1852,"percent_change":2187,"volume":1622,"transactions":9,"vwap":2239},"2025-05-01",24.731,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":1119,"percent_change":1532,"volume":886,"transactions":9,"vwap":2242},"2025-04-30",24.646,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":1306,"volume":177,"transactions":9,"vwap":2246},"2025-04-29",24.512,24.604,0.106,{"date":183,"open":2249,"high":2249,"low":2249,"close":2249,"change":1622,"percent_change":1622,"volume":886,"transactions":9,"vwap":2249},24.498]