[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIER":3,"homepage-market-summary":29,"stock-historical-TIER":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIER","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 International Equity Research ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6562,0.21,"Annual",{"close":17,"open":18,"high":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},31.64,31.71,31.6,31.9747,-0.3347,-1.05,1602.0087,34.495,26.74,5982.069197511904,63.2,1638,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[98,103,108,113,118,123,128,132,137,142,147],{"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.030001,84387,30801387.437773,16.07,"2019-03-25",[184,187,196,207,216,226,235,244,255,265,275,283,293,303,313,323,331,342,352,361,370,379,388,398,407,417,427,437,445,453,463,472,481,491,501,510,520,529,540,550,558,567,576,583,590,598,604,613,622,631,640,650,659,669,678,688,697,706,715,724,733,744,753,761,768,774,780,787,795,800,807,813,820,828,834,840,845,850,856,861,866,873,880,887,894,902,910,917,925,930,936,941,947,952,957,961,969,975,983,991,998,1006,1012,1016,1021,1024,1029,1033,1040,1044,1047,1052,1059,1065,1071,1077,1083,1089,1095,1100,1105,1111,1116,1121,1127,1132,1138,1144,1151,1154,1162,1168,1176,1182,1188,1193,1199,1203,1210,1215,1220,1228,1233,1238,1243,1250,1256,1262,1268,1274,1278,1285,1292,1301,1308,1311,1317,1322,1327,1333,1336,1342,1346,1351,1356,1361,1367,1374,1379,1385,1392,1399,1405,1411,1418,1425,1430,1437,1441,1447,1454,1462,1467,1474,1480,1487,1491,1496,1503,1509,1516,1523,1531,1535,1544,1549,1554,1562,1566,1573,1576,1582,1587,1591,1596,1601,1606,1610,1614,1620,1623,1630,1634,1640,1644,1650,1654,1658,1664,1668,1673,1677,1685,1690,1694,1699,1705,1708,1715,1721,1726,1731,1736,1742,1746,1750,1754,1759,1763,1767,1772,1778,1780,1788,1792,1796,1802,1807,1811,1818,1822,1827,1832,1837,1840,1845,1850,1854,1857,1863,1868,1872,1876,1881,1885,1892,1899,1903,1907,1912,1918,1924,1931,1936,1942,1948,1954,1959,1965,1971,1977,1982,1987,1991,1996,2002,2007,2012,2017,2024,2030,2036,2042,2048,2054,2061,2064,2069,2075,2079,2085,2091,2096,2103,2108,2114,2120,2127,2131,2135,2142,2148,2155,2159,2161,2165,2170,2175,2180,2185,2191,2198,2201,2206,2212,2219,2224,2231,2236,2242,2249,2253,2258,2263,2268,2274,2280,2285,2291,2298,2303,2307,2310,2317,2322,2326,2329,2335,2341,2345,2349,2355,2359,2363,2369,2375,2379,2385,2390,2395,2401,2405,2411,2415,2423],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},41,31.6425,{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",31.84,32,-0.4473,-1.38,1236.3619,29,31.9694,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",32.44,32.5099,32.42,32.422,0.0297,0.09,4094.5888,47,32.4963,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",32.23,32.3923,0.2131,0.66,795.9906,37,32.36,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",32.07,32.1792,32.05,0.4642,1.46,2680.9906,42,32.0764,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":162,"volume":232,"transactions":233,"vwap":234},"2026-10-01",32.009,30.53,31.715,-0.4313,366659.0842,3028,31.6574,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",32.425,32.1463,-0.2607,-0.8,3429.5932,43,32.2342,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",32.38,32.41,32.2584,32.407,-0.0445,-0.14,10560.5672,53,32.3189,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":240,"volume":262,"transactions":263,"vwap":264},"2026-09-28",32.39,32.57,32.31,32.4515,-0.2615,9175.118,64,32.3932,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",32.55,32.713,32.53,0.3047,0.94,2563.6996,28,32.5599,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",32.4083,-0.1167,-0.36,76.7296,25,32.3963,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",32.82,32.5168,32.525,-0.5826,-1.76,1569.7473,38,32.6501,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",33.07,33.1076,32.955,0.1334,0.4,5295.6489,51,32.9931,{"date":304,"open":305,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",32.84,32.9742,32.81,0.5333,1.64,1636.3178,45,32.8396,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",32.32,32.4409,32.27,-0.1835,-0.56,7078.2223,91,32.324,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":224,"vwap":330},"2026-09-17",32.61,32.6244,0.4338,1.35,983.7135,32.611,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",32.45,32.545,32.035,32.1906,-0.0894,-0.28,5759.2774,61,32.4528,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",32.4,32.22,32.28,-0.1699,-0.52,2081.6419,54,32.2823,{"date":353,"open":344,"high":354,"low":215,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",32.54,32.4499,-0.4021,-1.22,4531.6791,50,32.5281,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":205,"vwap":369},"2026-09-11",32.78,32.9,32.852,0.3476,1.07,3655.1728,32.8785,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":59,"volume":376,"transactions":377,"vwap":378},"2026-09-10",32.615,32.69,32.5044,-0.4118,9257.9685,92,32.5872,{"date":380,"open":381,"high":381,"low":364,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",33.12,32.9162,-0.3012,-0.91,993.0414,33,33.0298,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":172,"volume":395,"transactions":396,"vwap":397},"2026-09-08",33.37,33.38,33.215,33.2174,-0.0109,11427.8905,89,33.3277,{"date":399,"open":400,"high":401,"low":381,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":263,"vwap":406},"2026-09-04",33.13,33.239,33.2283,0.1423,0.43,2302.2,33.18,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":51,"vwap":416},"2026-09-03",32.93,33.1,32.88,33.086,0.3149,0.96,2323.4641,32.9575,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",32.68,32.7711,32.67,0.1615,0.5,5126.4594,148,32.7214,{"date":428,"open":429,"high":285,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",32.76,32.4301,32.6096,-0.2379,-0.72,34167.3907,743,32.6747,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":185,"vwap":444},"2026-08-31",32.95,32.8475,-0.0992,-0.3,1943.8012,32.8973,{"date":446,"open":410,"high":381,"low":447,"close":448,"change":449,"percent_change":442,"volume":450,"transactions":451,"vwap":452},"2026-08-28",32.91,32.9467,-0.1,1885.0855,63,33.0017,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",32.96,33.0467,32.94,-0.0499,-0.15,8257.1514,179,33.0144,{"date":464,"open":465,"high":466,"low":295,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":190,"vwap":471},"2026-08-26",33.11,33.1265,33.0966,-0.067,-0.2,1408.8869,33.1009,{"date":473,"open":474,"high":475,"low":386,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",33.055,33.1636,0.3232,0.98,3180.7915,60,33.0844,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",32.785,32.889,32.8404,-0.2467,-0.75,6499.9073,65,32.8275,{"date":492,"open":493,"high":381,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",33.105,33.05,33.0871,0.2895,0.88,4307.4974,55,33.1055,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":291,"vwap":509},"2026-08-20",32.74,32.8,32.7976,0.0103,0.03,2321.1775,32.7817,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",32.77,32.83,32.7873,0.0923,0.28,1161.5962,31,32.8249,{"date":521,"open":522,"high":409,"low":373,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",32.89,32.695,-0.5227,-1.57,3855.7698,83,32.7271,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",33.3,33.365,33.19,33.2177,0.1205,0.36,6208.7107,79,33.2535,{"date":541,"open":542,"high":543,"low":494,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",33.16,33.22,33.0972,-0.0578,-0.17,5505.2467,111,33.1093,{"date":551,"open":542,"high":552,"low":553,"close":553,"change":554,"percent_change":299,"volume":555,"transactions":556,"vwap":557},"2026-08-13",33.185,33.155,0.1318,1588.7107,39,33.1665,{"date":559,"open":560,"high":400,"low":439,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",33.03,33.0232,0.2117,0.65,6879.3462,143,33.0338,{"date":568,"open":569,"high":569,"low":373,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",33.06,32.8115,0.0761,0.23,26134.426,146,32.8931,{"date":577,"open":429,"high":504,"low":373,"close":578,"change":579,"percent_change":37,"volume":580,"transactions":581,"vwap":582},"2026-08-10",32.7354,-0.1546,18772.3027,250,32.7717,{"date":584,"open":585,"high":522,"low":585,"close":522,"change":586,"percent_change":175,"volume":587,"transactions":588,"vwap":589},"2026-08-07",32.715,0.3248,12671.2324,161,32.8298,{"date":591,"open":592,"high":503,"low":354,"close":593,"change":594,"percent_change":348,"volume":595,"transactions":596,"vwap":597},"2026-08-06",32.595,32.5652,-0.1698,35636.01,122,32.6132,{"date":599,"open":285,"high":285,"low":600,"close":601,"change":602,"percent_change":14,"volume":603,"transactions":51,"vwap":363},"2026-08-05",32.73,32.735,0.0671,3763.953,{"date":605,"open":344,"high":606,"low":344,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",32.7,32.6679,0.489,1.52,58012.9527,696,32.6738,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":299,"volume":619,"transactions":620,"vwap":621},"2026-08-03",31.97,32.19,32.1789,0.1297,96170.2119,926,32.0633,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",32.065,32.0492,-0.0067,-0.02,2078.0569,16,32.062,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",31.81,32.0559,0.8059,2.58,308.0569,19,31.7832,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":538,"vwap":649},"2026-07-29",31.28,31.31,31.02,31.25,-0.1266,-0.4,6323.0569,31.2681,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":433,"volume":656,"transactions":657,"vwap":658},"2026-07-28",31.2,31.3766,31.11,-0.2282,2508.025003,35,31.2026,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",31.7,31.39,31.6048,0.0251,0.08,3076.0569,70,31.483,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":66,"volume":676,"transactions":190,"vwap":677},"2026-07-24",31.51,31.65,31.5,31.5797,-0.0146,2285.0569,31.5724,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",31.73,31.53,31.5943,-0.3686,-1.15,1945.2139,36,31.5878,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":253,"vwap":696},"2026-07-22",31.975,31.99,31.9629,-0.0183,-0.06,638.8189,31.9805,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":596,"vwap":705},"2026-07-21",31.91,32.03,31.9812,0.6626,2.12,7838.0569,31.9923,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",31.559,31.3186,-0.1345,-0.43,1275.107185,62,31.4513,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":224,"vwap":723},"2026-07-17",31.37,31.49,31.4531,-0.2419,-0.76,524.4309,31.4336,{"date":725,"open":18,"high":726,"low":672,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",31.805,31.695,-0.3632,-1.13,9912.025385,71,31.6945,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",32.06,32.14,31.79,32.0582,0.0717,0.22,10439.0569,144,32.0153,{"date":745,"open":220,"high":220,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",31.96,31.9865,0.3065,0.97,1226.0569,27,31.9929,{"date":754,"open":633,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":51,"vwap":760},"2026-07-13",31.86,31.68,-0.57,-1.77,8973.0256,31.7564,{"date":762,"open":345,"high":763,"low":764,"close":765,"change":766,"percent_change":167,"volume":767,"transactions":9,"vwap":765},"2026-07-10",32.345,32.21,32.25,0.04,19200,{"date":769,"open":770,"high":493,"low":770,"close":764,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-07-09",32.175,0.252,0.79,68700,{"date":775,"open":726,"high":776,"low":726,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",31.958,-0.085,-0.27,1500,{"date":781,"open":259,"high":259,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",32.0050011,32.042999,-0.541,-1.66,12500,{"date":788,"open":789,"high":421,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",32.47,32.434,32.584,0.599,1.87,75200,{"date":796,"open":200,"high":200,"low":797,"close":798,"change":507,"percent_change":203,"volume":799,"transactions":9,"vwap":798},"2026-07-02",31.88,31.985,2300,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":779,"transactions":9,"vwap":804},"2026-07-01",32.0099983,32.099998,31.955,-0.425,-1.31,{"date":808,"open":809,"high":246,"low":809,"close":246,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":246},"2026-06-30",32.2,0.292,0.91,400,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",31.94,32.088001,0.174,0.55,100,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",31.77,32.037998,31.914,-0.216,-0.67,3600,{"date":829,"open":616,"high":830,"low":831,"close":831,"change":832,"percent_change":497,"volume":833,"transactions":9,"vwap":831},"2026-06-25",32.305,32.13,0.281,700,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":111,"volume":833,"transactions":9,"vwap":838},"2026-06-24",31.9,31.745,31.849,-0.126,{"date":841,"open":803,"high":803,"low":690,"close":690,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":690},"2026-06-23",-0.939,-2.85,2000,{"date":846,"open":457,"high":457,"low":847,"close":847,"change":848,"percent_change":849,"volume":812,"transactions":9,"vwap":847},"2026-06-22",32.914,0.048,0.15,{"date":851,"open":512,"high":852,"low":512,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",32.866,0.504,1.56,2800,{"date":857,"open":512,"high":522,"low":858,"close":858,"change":859,"percent_change":37,"volume":860,"transactions":9,"vwap":858},"2026-06-17",32.362,-0.153,4900,{"date":862,"open":373,"high":373,"low":863,"close":863,"change":864,"percent_change":469,"volume":865,"transactions":9,"vwap":863},"2026-06-16",32.515,-0.066,1600,{"date":867,"open":868,"high":868,"low":354,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",32.6,32.581,0.436,1.36,2400,{"date":874,"open":836,"high":875,"low":836,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",32.18,32.145,0.154,0.48,1300,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",31.45,31.991,0.986,3.18,200,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",31.29,31.0049992,-0.449,-1.43,900,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",31.85,31.15,31.454,0.023,0.07,1200,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",31.56,31.4,31.431,0.32,1.03,6800,{"date":911,"open":912,"high":896,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",31.815,31.111,-1.222,-3.78,3900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",32.16,32.384,32.333,0.058,0.18,1800,{"date":926,"open":882,"high":24,"low":882,"close":927,"change":928,"percent_change":929,"volume":855,"transactions":9,"vwap":927},"2026-06-03",32.275,-0.365,-1.12,{"date":931,"open":789,"high":421,"low":789,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-02",32.64,0.355,1.1,53100,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":167,"percent_change":940,"volume":779,"transactions":9,"vwap":939},"2026-06-01",32.12,32.285,0.37,{"date":942,"open":876,"high":943,"low":876,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",32.165,0.005,0.02,300,{"date":948,"open":949,"high":919,"low":949,"close":919,"change":950,"percent_change":951,"volume":886,"transactions":9,"vwap":919},"2026-05-28",32.09,0.035,0.11,{"date":953,"open":317,"high":317,"low":954,"close":954,"change":955,"percent_change":546,"volume":956,"transactions":9,"vwap":954},"2026-05-27",32.125,-0.055,600,{"date":958,"open":875,"high":875,"low":875,"close":875,"change":959,"percent_change":960,"volume":819,"transactions":9,"vwap":875},"2026-05-26",0.639,2.03,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":338,"volume":968,"transactions":9,"vwap":966},"2026-05-22",31.55,31.59,31.43,31.541,-0.089,11200,{"date":970,"open":971,"high":756,"low":971,"close":972,"change":973,"percent_change":140,"volume":974,"transactions":9,"vwap":972},"2026-05-21",31.35,31.63,0.217,1400,{"date":976,"open":977,"high":963,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",31.01,30.94,31.413,0.547,1.77,13100,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",30.98,31.07,30.866,-0.279,-0.9,2100,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":116,"volume":997,"transactions":9,"vwap":994},"2026-05-18",31.08,31.145,30.99,0.095,1700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":826,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-15",31.084999,31.09,31.030001,31.049999,-2.11,6700,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1011,"volume":833,"transactions":9,"vwap":1010},"2026-05-14",31.62,31.75,31.72,0,{"date":1013,"open":230,"high":1014,"low":230,"close":1010,"change":907,"percent_change":1015,"volume":779,"transactions":9,"vwap":1010},"2026-05-13",31.8,1.02,{"date":1017,"open":1018,"high":905,"low":1018,"close":905,"change":1019,"percent_change":1020,"volume":872,"transactions":9,"vwap":905},"2026-05-12",31.225,-0.405,-1.27,{"date":1022,"open":1023,"high":1023,"low":737,"close":726,"change":950,"percent_change":951,"volume":855,"transactions":9,"vwap":726},"2026-05-11",31.82,{"date":1025,"open":1026,"high":1026,"low":822,"close":822,"change":1027,"percent_change":1028,"volume":886,"transactions":9,"vwap":822},"2026-05-08",31.78,0.29,0.92,{"date":1030,"open":1026,"high":1026,"low":1031,"close":1031,"change":1032,"percent_change":45,"volume":176,"transactions":9,"vwap":1031},"2026-05-07",31.48,-0.445,{"date":1034,"open":737,"high":1035,"low":230,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",33.15,31.925,0.902,2.91,9800,{"date":1041,"open":993,"high":654,"low":1042,"close":1042,"change":1043,"percent_change":404,"volume":879,"transactions":9,"vwap":1042},"2026-05-05",31.023001,0.133,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":944,"percent_change":945,"volume":812,"transactions":9,"vwap":1046},"2026-05-04",30.89,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":900,"volume":812,"transactions":9,"vwap":1050},"2026-05-01",30.95,30.885,0.022,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-30",30.645,30.863,0.717,2.38,1100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":95,"volume":901,"transactions":9,"vwap":1063},"2026-04-29",30.28,30.29,30.146,-0.224,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":487,"volume":176,"transactions":9,"vwap":1069},"2026-04-28",30.385,30.42,30.37,-0.23,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":886,"transactions":9,"vwap":1074},"2026-04-27",30.59,30.6,-0.027,-0.09,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":946,"transactions":9,"vwap":1080},"2026-04-24",30.48,30.627,0.307,1.01,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":989,"volume":833,"transactions":9,"vwap":1087},"2026-04-23",30.44,30.044001,30.32,-0.276,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":886,"transactions":9,"vwap":1092},"2026-04-22",30.595,30.596,0.226,0.74,{"date":1096,"open":1097,"high":1097,"low":1069,"close":1069,"change":1098,"percent_change":1099,"volume":812,"transactions":9,"vwap":1069},"2026-04-21",30.58,-0.51,-1.65,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":819,"transactions":9,"vwap":1102},"2026-04-20",30.88,-0.148,-0.48,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1058,"transactions":9,"vwap":1108},"2026-04-17",31.151,31.028,0.402,1.31,{"date":1112,"open":1046,"high":1046,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":974,"transactions":9,"vwap":1113},"2026-04-16",30.626,-0.036,-0.12,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":819,"transactions":9,"vwap":1118},"2026-04-15",30.662,-0.003,-0.01,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":819,"transactions":9,"vwap":1124},"2026-04-14",30.615,30.665,0.35,1.15,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":819,"transactions":9,"vwap":1129},"2026-04-13",30.315,0.245,0.81,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":740,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",30.09,30.07,0.065,500,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":974,"transactions":9,"vwap":1141},"2026-04-09",29.845,30.0049992,-0.098,-0.33,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":901,"transactions":9,"vwap":1148},"2026-04-08",30.24,30.035,30.103,1.408,4.91,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":459,"percent_change":348,"volume":812,"transactions":9,"vwap":1153},"2026-04-07",28.695,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":563,"volume":1161,"transactions":9,"vwap":1159},"2026-04-06",28.81,28.89,28.805,28.845,0.185,1900,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":779,"transactions":9,"vwap":1165},"2026-04-02",28.345,28.66,-0.245,-0.85,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-01",28.97,29.1,28.905,0.451,1.59,9000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":886,"transactions":9,"vwap":1179},"2026-03-31",27.88,28.454,0.893,3.24,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":469,"volume":924,"transactions":9,"vwap":1186},"2026-03-30",27.66,27.505,27.561,-0.056,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":886,"transactions":9,"vwap":1190},"2026-03-27",27.617,-0.242,-0.87,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":946,"transactions":9,"vwap":1196},"2026-03-26",28.18,27.859,-0.681,-2.39,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":88,"volume":819,"transactions":9,"vwap":1201},"2026-03-25",28.54,0.315,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-24",28.0049992,28.225,-0.187,-0.66,800,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":819,"transactions":9,"vwap":1212},"2026-03-23",28.412,0.662,2.39,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1167,"percent_change":1219,"volume":812,"transactions":9,"vwap":1218},"2026-03-20",27.74,27.75,-2.97,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-19",28.1,28.65,28.6,-0.32,-1.11,6200,{"date":1229,"open":1230,"high":1230,"low":1157,"close":1231,"change":1232,"percent_change":806,"volume":1058,"transactions":9,"vwap":1231},"2026-03-18",29.030001,28.92,-0.385,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":819,"transactions":9,"vwap":1235},"2026-03-17",29.305,0.17,0.58,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":818,"percent_change":1242,"volume":1137,"transactions":9,"vwap":1241},"2026-03-16",29.07,29.135,1.92,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":901,"transactions":9,"vwap":1247},"2026-03-13",28.83,28.58,28.585,-0.173,-0.6,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":819,"transactions":9,"vwap":1253},"2026-03-12",28.73,28.758,-0.611,-2.08,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":924,"transactions":9,"vwap":1259},"2026-03-11",29.41,29.369,-0.072,-0.24,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1209,"transactions":9,"vwap":1265},"2026-03-10",29.37,29.441,0.2,0.68,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":878,"volume":779,"transactions":9,"vwap":1271},"2026-03-09",28.785,29.241,28.71,0.141,{"date":1275,"open":1165,"high":1171,"low":1165,"close":1171,"change":1276,"percent_change":319,"volume":1277,"transactions":9,"vwap":1171},"2026-03-06",-0.163,3500,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":779,"transactions":9,"vwap":1282},"2026-03-05",29.43,28.99,29.263,-0.689,-2.3,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":872,"transactions":9,"vwap":1289},"2026-03-04",29.96,30.049999,29.952,0.351,1.19,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",29.34,29.67,29.3,29.601,-1.099,-3.58,4500,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1099,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",30.45,30.75,30.7,-0.515,3100,{"date":1309,"open":994,"high":1310,"low":994,"close":1310,"change":694,"percent_change":145,"volume":946,"transactions":9,"vwap":1310},"2026-02-27",31.215,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1137,"transactions":9,"vwap":1314},"2026-02-26",31.325,31.275,-0.07,-0.22,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1319,"change":1321,"percent_change":414,"volume":1209,"transactions":9,"vwap":1319},"2026-02-25",31.345,31.379,0.297,{"date":1323,"open":986,"high":986,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":812,"transactions":9,"vwap":1324},"2026-02-24",31.048,0.198,0.64,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1076,"percent_change":1332,"volume":1161,"transactions":9,"vwap":1331},"2026-02-23",30.92,30.845,30.85,-0.29,{"date":1334,"open":978,"high":978,"low":978,"close":978,"change":933,"percent_change":1335,"volume":819,"transactions":9,"vwap":978},"2026-02-20",1.16,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1261,"volume":1137,"transactions":9,"vwap":1339},"2026-02-19",30.5,30.585,30.427,-0.075,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":52,"percent_change":72,"volume":176,"transactions":9,"vwap":1345},"2026-02-18",30.68,30.66,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1261,"volume":1137,"transactions":9,"vwap":1349},"2026-02-17",30.51,30.56,-0.074,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1236,"volume":893,"transactions":9,"vwap":1354},"2026-02-13",30.52,30.634,0.053,{"date":1357,"open":978,"high":985,"low":1358,"close":1358,"change":1359,"percent_change":22,"volume":1360,"transactions":9,"vwap":1358},"2026-02-12",30.581,-0.326,12100,{"date":1362,"open":1124,"high":1363,"low":1054,"close":1364,"change":1365,"percent_change":908,"volume":1366,"transactions":9,"vwap":1364},"2026-02-11",30.935,30.907,0.314,4600,{"date":1368,"open":1369,"high":1344,"low":1073,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-10",30.64,30.593,0.083,0.27,7300,{"date":1375,"open":1376,"high":1348,"low":1376,"close":1348,"change":1377,"percent_change":1378,"volume":1058,"transactions":9,"vwap":1348},"2026-02-09",30.4,0.418,1.39,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":886,"transactions":9,"vwap":1382},"2026-02-06",30.0020008,30.091999,0.695,2.36,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1209,"transactions":9,"vwap":1389},"2026-02-05",29.56,29.59,29.397,-0.368,-1.24,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1225,"volume":1398,"transactions":9,"vwap":1396},"2026-02-04",29.86,29.69,29.765,-0.097,8700,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":893,"transactions":9,"vwap":1402},"2026-02-03",29.99,29.862,0.016,0.05,{"date":1406,"open":1407,"high":1408,"low":1295,"close":1408,"change":1409,"percent_change":1410,"volume":779,"transactions":9,"vwap":1408},"2026-02-02",29.76,29.846,0.071,0.24,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":833,"transactions":9,"vwap":1415},"2026-01-30",30.040001,29.75,29.775,-0.388,-1.29,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":1424,"volume":956,"transactions":9,"vwap":1421},"2026-01-29",30.01,30.163,29.815,0.074,0.25,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":251,"volume":946,"transactions":9,"vwap":1428},"2026-01-28",29.94,30.089001,-0.041,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1335,"volume":855,"transactions":9,"vwap":1435},"2026-01-27",30.11,30.17,30.1,30.13,0.345,{"date":1438,"open":1407,"high":1422,"low":1407,"close":1439,"change":1440,"percent_change":940,"volume":779,"transactions":9,"vwap":1439},"2026-01-26",29.785,0.111,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":946,"transactions":9,"vwap":1444},"2026-01-23",29.7,29.674,0.157,0.53,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1237,"volume":1453,"transactions":9,"vwap":1451},"2026-01-22",29.45,29.53,29.517,0.171,3400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1082,"volume":1461,"transactions":9,"vwap":1459},"2026-01-21",29.165,29.4,29.14,29.346,0.293,4300,{"date":1463,"open":1464,"high":1449,"low":1465,"close":1465,"change":1466,"percent_change":806,"volume":924,"transactions":9,"vwap":1465},"2026-01-20",29.094999,29.052999,-0.386,{"date":1468,"open":1469,"high":1470,"low":1258,"close":1471,"change":1472,"percent_change":-6,"volume":1473,"transactions":9,"vwap":1471},"2026-01-16",29.415,29.895,29.439,-0.001,27700,{"date":1475,"open":1280,"high":1476,"low":1280,"close":1477,"change":1478,"percent_change":740,"volume":1479,"transactions":9,"vwap":1477},"2026-01-15",29.575,29.44,0.066,27900,{"date":1481,"open":1264,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1410,"volume":1486,"transactions":9,"vwap":1484},"2026-01-14",29.42,29.275,29.374,0.069,8800,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1235,"change":459,"percent_change":1098,"volume":833,"transactions":9,"vwap":1235},"2026-01-13",29.27,30.055,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1410,"percent_change":1495,"volume":946,"transactions":9,"vwap":1494},"2026-01-12",29.29,29.455,0.82,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":799,"transactions":9,"vwap":1500},"2026-01-09",29.09,29.23,29.215,0.223,0.77,{"date":1504,"open":1231,"high":194,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":779,"transactions":9,"vwap":1506},"2026-01-08",28.855,28.992,-0.033,-0.11,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":459,"percent_change":1098,"volume":1515,"transactions":9,"vwap":1514},"2026-01-07",29.059999,29.21,28.985,29.025,13500,{"date":1517,"open":1518,"high":1489,"low":1519,"close":1520,"change":1521,"percent_change":563,"volume":1522,"transactions":9,"vwap":1520},"2026-01-06",29.148,29.145,29.175,0.188,5000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":767,"transactions":9,"vwap":1528},"2026-01-05",28.775,29.040001,28.755,28.987,0.337,1.18,{"date":1532,"open":1533,"high":1533,"low":1246,"close":1223,"change":299,"percent_change":1534,"volume":1453,"transactions":9,"vwap":1223},"2026-01-02",28.9,1.42,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-31",28.31,28.43,28.15,28.25,-0.169,-0.59,5300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1404,"percent_change":923,"volume":1209,"transactions":9,"vwap":1548},"2025-12-30",28.46,28.94,28.419,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1187,"percent_change":469,"volume":827,"transactions":9,"vwap":1553},"2025-12-29",28.33,28.4,28.369,{"date":1555,"open":1556,"high":1546,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-26",28.405,28.39,28.425,0.118,0.42,4200,{"date":1563,"open":1537,"high":1537,"low":1564,"close":1564,"change":1565,"percent_change":849,"volume":946,"transactions":9,"vwap":1564},"2025-12-24",28.307,0.041,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1115,"volume":1572,"transactions":9,"vwap":1570},"2025-12-23",28.207,28.3,28.266,-0.034,11800,{"date":1574,"open":1575,"high":1551,"low":1575,"close":1569,"change":1136,"percent_change":572,"volume":886,"transactions":9,"vwap":1569},"2025-12-22",28.288,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":772,"volume":779,"transactions":9,"vwap":1580},"2025-12-19",28.23,28.28,28.235,0.222,{"date":1583,"open":1584,"high":1585,"low":1205,"close":1586,"change":771,"percent_change":811,"volume":827,"transactions":9,"vwap":1586},"2025-12-18",28.08,28.09,28.013,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":826,"volume":819,"transactions":9,"vwap":1589},"2025-12-17",27.761,-0.186,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1207,"percent_change":1208,"volume":946,"transactions":9,"vwap":1595},"2025-12-16",27.95,27.87,27.947,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1011,"transactions":9,"vwap":1598},"2025-12-15",28.134,0.131,0.47,{"date":1602,"open":1584,"high":1603,"low":273,"close":1604,"change":1605,"percent_change":721,"volume":1453,"transactions":9,"vwap":1604},"2025-12-12",28.086,28.0030003,-0.215,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":572,"volume":819,"transactions":9,"vwap":1608},"2025-12-11",28.218,0.064,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1015,"volume":819,"transactions":9,"vwap":1612},"2025-12-10",28.154,0.285,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":172,"volume":1453,"transactions":9,"vwap":1618},"2025-12-09",27.907,27.91,27.869,-0.007,{"date":1621,"open":1594,"high":1617,"low":1594,"close":1622,"change":627,"percent_change":1315,"volume":879,"transactions":9,"vwap":1622},"2025-12-08",27.876,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":203,"volume":1629,"transactions":9,"vwap":1627},"2025-12-05",27.97,27.89,27.896,0.025,2200,{"date":1631,"open":1626,"high":1626,"low":1632,"close":1632,"change":1633,"percent_change":923,"volume":779,"transactions":9,"vwap":1632},"2025-12-04",27.871,0.051,{"date":1635,"open":1636,"high":1637,"low":1218,"close":1637,"change":1638,"percent_change":1639,"volume":990,"transactions":9,"vwap":1637},"2025-12-03",27.774,27.82,0.121,0.44,{"date":1641,"open":1642,"high":1642,"low":1184,"close":1643,"change":1609,"percent_change":572,"volume":1307,"transactions":9,"vwap":1643},"2025-12-02",27.71,27.699,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":946,"transactions":9,"vwap":1647},"2025-12-01",27.721,27.635,-0.105,-0.38,{"date":1651,"open":1217,"high":1217,"low":1217,"close":1217,"change":1652,"percent_change":740,"volume":1653,"transactions":9,"vwap":1217},"2025-11-28",0.06,2,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1291,"volume":819,"transactions":9,"vwap":1656},"2025-11-26",27.68,0.325,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":879,"transactions":9,"vwap":1661},"2025-11-25",27.237,27.355,0.169,0.62,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1160,"percent_change":140,"volume":819,"transactions":9,"vwap":1667},"2025-11-24",27.189,27.186,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1130,"percent_change":1028,"volume":990,"transactions":9,"vwap":1672},"2025-11-21",27.755,26.88,27.00099945,{"date":1674,"open":1617,"high":1617,"low":1675,"close":1675,"change":1466,"percent_change":1676,"volume":956,"transactions":9,"vwap":1675},"2025-11-20",26.756,-1.42,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":338,"volume":1684,"transactions":9,"vwap":1682},"2025-11-19",27.098,27.36,27.065001,27.142,-0.077,3800,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":819,"transactions":9,"vwap":1687},"2025-11-18",27.219,-0.226,-0.82,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":929,"volume":819,"transactions":9,"vwap":1692},"2025-11-17",27.445,-0.31,{"date":1695,"open":1696,"high":1697,"low":1670,"close":1670,"change":66,"percent_change":1698,"volume":1684,"transactions":9,"vwap":1670},"2025-11-14",27.76,27.85,-0.18,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":997,"transactions":9,"vwap":1702},"2025-11-13",28.02,27.805,-0.332,-1.18,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":167,"percent_change":404,"volume":819,"transactions":9,"vwap":1707},"2025-11-12",28.137,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":176,"transactions":9,"vwap":1712},"2025-11-11",28.049999,28.07,28.017,0.127,0.46,{"date":1716,"open":1717,"high":1626,"low":1717,"close":1626,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1626},"2025-11-10",27.78,0.389,1.41,5100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":899,"percent_change":665,"volume":1684,"transactions":9,"vwap":1724},"2025-11-07",27.3,27.501,27.28,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":111,"volume":819,"transactions":9,"vwap":1729},"2025-11-06",27.4,27.478,-0.107,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":819,"transactions":9,"vwap":1733},"2025-11-05",27.585,0.209,0.76,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":833,"transactions":9,"vwap":1739},"2025-11-04",27.42,27.376,-0.355,-1.28,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":740,"volume":819,"transactions":9,"vwap":1744},"2025-11-03",27.731,0.062,{"date":1747,"open":1656,"high":1656,"low":1184,"close":1748,"change":1749,"percent_change":348,"volume":946,"transactions":9,"vwap":1748},"2025-10-31",27.669,-0.146,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1693,"volume":819,"transactions":9,"vwap":1752},"2025-10-30",27.815,-0.087,{"date":1755,"open":1711,"high":1711,"low":1756,"close":1757,"change":1260,"percent_change":1758,"volume":1209,"transactions":9,"vwap":1757},"2025-10-29",27.9,27.902,-0.26,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1619,"percent_change":172,"volume":956,"transactions":9,"vwap":1762},"2025-10-28",28.040001,27.974,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1131,"volume":819,"transactions":9,"vwap":1765},"2025-10-27",27.981,0.224,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":52,"percent_change":536,"volume":901,"transactions":9,"vwap":1771},"2025-10-24",27.77,27.79,27.757,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":886,"transactions":9,"vwap":1775},"2025-10-23",27.697,27.657,0.156,0.57,{"date":1779,"open":1724,"high":1724,"low":1724,"close":1724,"change":1429,"percent_change":459,"volume":819,"transactions":9,"vwap":1724},"2025-10-22",{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1605,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-21",27.61,27.639,27.54,27.542,-0.77,2700,{"date":1789,"open":1771,"high":1771,"low":1771,"close":1771,"change":1790,"percent_change":1791,"volume":819,"transactions":9,"vwap":1771},"2025-10-20",0.272,0.99,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":900,"volume":819,"transactions":9,"vwap":1794},"2025-10-17",27.485,0.018,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":812,"transactions":9,"vwap":1799},"2025-10-16",27.62,27.467,0.123,0.45,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":819,"transactions":9,"vwap":1804},"2025-10-15",27.344,0.19,0.7,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1619,"percent_change":172,"volume":819,"transactions":9,"vwap":1810},"2025-10-14",27.030001,27.154,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":956,"transactions":9,"vwap":1815},"2025-10-13",27.09,27.17,27.161,0.421,1.57,{"date":1819,"open":1820,"high":1820,"low":25,"close":25,"change":1821,"percent_change":1198,"volume":901,"transactions":9,"vwap":25},"2025-10-10",27.11,-0.654,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":819,"transactions":9,"vwap":1824},"2025-10-09",27.394,-0.277,-1,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":819,"transactions":9,"vwap":1829},"2025-10-08",27.671,0.113,0.41,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":819,"transactions":9,"vwap":1834},"2025-10-07",27.558,-0.257,-0.92,{"date":1838,"open":1752,"high":1752,"low":1752,"close":1752,"change":1839,"percent_change":72,"volume":819,"transactions":9,"vwap":1752},"2025-10-06",0.092,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1094,"volume":886,"transactions":9,"vwap":1843},"2025-10-03",27.749,27.723,0.203,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":203,"percent_change":72,"volume":812,"transactions":9,"vwap":1849},"2025-10-02",27.489,27.55,27.52,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1130,"percent_change":1853,"volume":1011,"transactions":9,"vwap":1852},"2025-10-01",27.43,0.9,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1440,"percent_change":1831,"volume":819,"transactions":9,"vwap":1856},"2025-09-30",27.185,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1137,"transactions":9,"vwap":1860},"2025-09-29",27.068001,27.073999,0.139,0.52,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":849,"percent_change":1867,"volume":1629,"transactions":9,"vwap":1866},"2025-09-26",26.96,26.935,0.56,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1836,"volume":819,"transactions":9,"vwap":1870},"2025-09-25",26.785,-0.25,{"date":1873,"open":1820,"high":1820,"low":1874,"close":1874,"change":449,"percent_change":1875,"volume":893,"transactions":9,"vwap":1874},"2025-09-24",27.035,-0.37,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":251,"volume":812,"transactions":9,"vwap":1879},"2025-09-23",27.21,27.135,-0.039,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":516,"volume":819,"transactions":9,"vwap":1883},"2025-09-22",27.174,0.077,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1693,"volume":1543,"transactions":9,"vwap":1890},"2025-09-19",27.119,27.12,27.07,27.097,-0.084,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":900,"percent_change":1898,"volume":1366,"transactions":9,"vwap":1897},"2025-09-18",27.16,27.245,27.145,27.181,0.26,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":251,"volume":886,"transactions":9,"vwap":1901},"2025-09-17",27.111,-0.038,{"date":1904,"open":1666,"high":1666,"low":1905,"close":1905,"change":950,"percent_change":1906,"volume":1137,"transactions":9,"vwap":1905},"2025-09-16",27.149,0.13,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1452,"percent_change":1911,"volume":1137,"transactions":9,"vwap":1910},"2025-09-15",27.08,27.114,0.63,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1137,"transactions":9,"vwap":1915},"2025-09-12",26.99,26.943,-0.057,-0.21,{"date":1919,"open":1920,"high":1920,"low":1921,"close":751,"change":1922,"percent_change":1923,"volume":176,"transactions":9,"vwap":751},"2025-09-11",28.44,26.915,0.313,1.17,{"date":1925,"open":25,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-09-10",26.77,26.687,0.042,0.16,4400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1906,"volume":956,"transactions":9,"vwap":1934},"2025-09-09",26.67,26.645,0.034,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":946,"transactions":9,"vwap":1939},"2025-09-08",26.625,26.611,0.211,0.8,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1094,"volume":1227,"transactions":9,"vwap":1946},"2025-09-05",26.43,26.295,26.4,0.193,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":940,"volume":1561,"transactions":9,"vwap":1952},"2025-09-04",26.18,26.32,26.207,0.097,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":572,"volume":946,"transactions":9,"vwap":1957},"2025-09-03",26.059999,26.11,0.059,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":433,"volume":1964,"transactions":9,"vwap":1962},"2025-09-02",25.92,26.051001,-0.189,5500,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":111,"volume":812,"transactions":9,"vwap":1969},"2025-08-29",26.21,26.28,26.24,-0.103,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":72,"volume":1137,"transactions":9,"vwap":1975},"2025-08-28",26.31,26.38,26.343,0.087,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":469,"volume":1209,"transactions":9,"vwap":1980},"2025-08-27",26.198,26.256,-0.053,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":886,"transactions":9,"vwap":1984},"2025-08-26",26.309,-0.035,-0.13,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1261,"percent_change":989,"volume":901,"transactions":9,"vwap":1990},"2025-08-25",26.5,26.344,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":819,"transactions":9,"vwap":1993},"2025-08-22",26.584,0.414,1.58,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":974,"transactions":9,"vwap":1999},"2025-08-21",26.193,26.17,-0.129,-0.49,{"date":2003,"open":1969,"high":2004,"low":1969,"close":2005,"change":1485,"percent_change":1898,"volume":2006,"transactions":9,"vwap":2005},"2025-08-20",26.42,26.299,6400,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":279,"volume":833,"transactions":9,"vwap":2010},"2025-08-19",26.25,26.23,-0.095,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":766,"volume":956,"transactions":9,"vwap":2015},"2025-08-18",26.305,26.325,0.01,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1906,"percent_change":423,"volume":2023,"transactions":9,"vwap":2022},"2025-08-15",26.328,26.34,26.3,26.315,16700,{"date":2025,"open":1999,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":2029,"volume":865,"transactions":9,"vwap":2026},"2025-08-14",26.185,26.1,-0.091,-0.35,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":886,"transactions":9,"vwap":2033},"2025-08-13",26.242,26.276,0.204,0.78,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1058,"transactions":9,"vwap":2039},"2025-08-12",25.93,26.072001,0.321,1.25,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1058,"transactions":9,"vwap":2045},"2025-08-11",25.83,25.751,-0.113,-0.44,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":72,"volume":997,"transactions":9,"vwap":2052},"2025-08-08",25.86,25.9,25.864,0.085,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":1861,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-07",25.91,25.765,25.779,0.54,2500,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1266,"percent_change":772,"volume":812,"transactions":9,"vwap":2063},"2025-08-06",25.64,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":950,"percent_change":2068,"volume":990,"transactions":9,"vwap":2067},"2025-08-05",25.49,25.44,0.14,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1629,"transactions":9,"vwap":2072},"2025-08-04",25.408,25.405,0.318,1.27,{"date":2076,"open":2077,"high":2078,"low":178,"close":2078,"change":1648,"percent_change":157,"volume":1137,"transactions":9,"vwap":2078},"2025-08-01",25.055,25.087,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":974,"transactions":9,"vwap":2082},"2025-07-31",25.99,25.192,-0.197,-0.78,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":1248,"percent_change":2090,"volume":1137,"transactions":9,"vwap":2089},"2025-07-30",25.41,25.36,25.389,-0.68,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":1070,"volume":901,"transactions":9,"vwap":2094},"2025-07-29",25.598,25.562,-0.058,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1209,"transactions":9,"vwap":2100},"2025-07-28",25.671,25.61,25.62,-0.313,-1.21,{"date":2104,"open":1723,"high":1723,"low":2105,"close":2106,"change":2107,"percent_change":1871,"volume":893,"transactions":9,"vwap":2106},"2025-07-25",25.82,25.933,-0.064,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1249,"volume":865,"transactions":9,"vwap":2112},"2025-07-24",26.07,26.089001,25.997,-0.156,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":956,"transactions":9,"vwap":2117},"2025-07-23",25.94,26.153,0.486,1.89,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1404,"volume":1137,"transactions":9,"vwap":2125},"2025-07-22",25.66,25.69,25.649,25.667,0.012,{"date":2128,"open":2122,"high":2122,"low":2129,"close":2130,"change":1093,"percent_change":106,"volume":901,"transactions":9,"vwap":2130},"2025-07-21",25.65,25.655,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2107,"percent_change":1871,"volume":1209,"transactions":9,"vwap":2134},"2025-07-18",25.56,25.429,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1410,"volume":833,"transactions":9,"vwap":2140},"2025-07-17",25.398,25.5,25.376,25.493,0.061,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":1237,"volume":1684,"transactions":9,"vwap":2145},"2025-07-16",25.31,25.432,25.229,0.146,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":1209,"transactions":9,"vwap":2152},"2025-07-15",25.32,25.345,25.286,-0.114,-0.45,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":203,"volume":946,"transactions":9,"vwap":2157},"2025-07-14",25.4,0.024,{"date":2160,"open":2072,"high":2072,"low":2139,"close":2139,"change":2083,"percent_change":1786,"volume":812,"transactions":9,"vwap":2139},"2025-07-11",{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":899,"percent_change":203,"volume":833,"transactions":9,"vwap":2164},"2025-07-10",25.58,25.573,{"date":2166,"open":2167,"high":2133,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":879,"transactions":9,"vwap":2167},"2025-07-09",25.55,0.125,0.49,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":1446,"volume":886,"transactions":9,"vwap":2173},"2025-07-08",25.42,25.425,0.135,{"date":2176,"open":2177,"high":2133,"low":2178,"close":2178,"change":2179,"percent_change":1826,"volume":893,"transactions":9,"vwap":2178},"2025-07-07",25.48,25.29,-0.256,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":1403,"percent_change":1652,"volume":833,"transactions":9,"vwap":2184},"2025-07-03",25.565,25.51,25.546,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":516,"volume":901,"transactions":9,"vwap":2189},"2025-07-02",25.39,25.54,25.53,0.072,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1114,"percent_change":251,"volume":2197,"transactions":9,"vwap":2196},"2025-07-01",25.46,25.465,25.415,25.458,40900,{"date":2199,"open":2087,"high":2200,"low":2087,"close":2200,"change":1409,"percent_change":516,"volume":893,"transactions":9,"vwap":2200},"2025-06-30",25.494,{"date":2202,"open":2138,"high":2138,"low":2172,"close":2203,"change":996,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-27",25.423,0.38,4700,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":819,"transactions":9,"vwap":2209},"2025-06-26",25.25,25.328,-3.552,-12.3,{"date":2213,"open":1224,"high":1134,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2019-06-14",28.52,28.88,0.3,1.05,3294063,{"date":2220,"open":1224,"high":2221,"low":2222,"close":1246,"change":945,"percent_change":900,"volume":2223,"transactions":9,"vwap":1246},"2019-06-13",28.82,28.34,1107945,{"date":2225,"open":1642,"high":2226,"low":1642,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2019-06-12",28.7,28.56,0.84,3.03,784295,{"date":2232,"open":1717,"high":1594,"low":2233,"close":2234,"change":766,"percent_change":2068,"volume":2235,"transactions":9,"vwap":2234},"2019-06-11",27.32,27.72,329609,{"date":2237,"open":1593,"high":2238,"low":2239,"close":1656,"change":442,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1656},"2019-06-10",28.11,27.59,-1.07,382686,{"date":2243,"open":2244,"high":2245,"low":1852,"close":2246,"change":1267,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2019-06-07",27.47,28.12,27.98,2.49,318915,{"date":2250,"open":2251,"high":2233,"low":751,"close":1723,"change":52,"percent_change":940,"volume":2252,"transactions":9,"vwap":1723},"2019-06-06",27.18,203077,{"date":2254,"open":1914,"high":2255,"low":25,"close":2255,"change":72,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2019-06-05",27.2,1.23,172886,{"date":2259,"open":1865,"high":2260,"low":1989,"close":2261,"change":766,"percent_change":849,"volume":2262,"transactions":9,"vwap":2261},"2019-06-04",27.02,26.87,259585,{"date":2264,"open":1865,"high":1909,"low":2265,"close":2266,"change":1076,"percent_change":1143,"volume":2267,"transactions":9,"vwap":2266},"2019-06-03",26.6,26.83,445071,{"date":2269,"open":2270,"high":1813,"low":2271,"close":2272,"change":2068,"percent_change":1862,"volume":2273,"transactions":9,"vwap":2272},"2019-05-31",26.61,26.59,26.92,248591,{"date":2275,"open":2266,"high":2276,"low":2277,"close":2278,"change":2016,"percent_change":766,"volume":2279,"transactions":9,"vwap":2278},"2019-05-30",27.1,26.68,26.78,175108,{"date":2281,"open":2282,"high":2283,"low":2004,"close":1926,"change":1698,"percent_change":826,"volume":2284,"transactions":9,"vwap":1926},"2019-05-29",26.81,26.93,369501,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":251,"percent_change":348,"volume":2290,"transactions":9,"vwap":2289},"2019-05-28",27.15,27.27,26.95,275278,{"date":2292,"open":2293,"high":2294,"low":2295,"close":1813,"change":459,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1813},"2019-05-24",27.39,27.48,27.01,-0.55,383472,{"date":2299,"open":2276,"high":1680,"low":2300,"close":2301,"change":694,"percent_change":1316,"volume":2302,"transactions":9,"vwap":2301},"2019-05-23",27.049999,27.24,176930,{"date":2304,"open":1738,"high":2305,"low":1889,"close":1723,"change":1115,"percent_change":2047,"volume":2306,"transactions":9,"vwap":1723},"2019-05-22",27.46,224081,{"date":2308,"open":1738,"high":1798,"low":2233,"close":1738,"change":923,"percent_change":212,"volume":2309,"transactions":9,"vwap":1738},"2019-05-21",367663,{"date":2311,"open":2312,"high":2313,"low":2276,"close":2301,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2301},"2019-05-20",27.65,27.73,-0.5,-1.8,160343,{"date":2318,"open":2319,"high":1594,"low":1733,"close":1217,"change":1758,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1217},"2019-05-17",27.8,-0.93,188904,{"date":2323,"open":1626,"high":2324,"low":1626,"close":273,"change":507,"percent_change":951,"volume":2325,"transactions":9,"vwap":273},"2019-05-16",28.32,209804,{"date":2327,"open":1184,"high":1585,"low":2239,"close":1625,"change":516,"percent_change":1082,"volume":2328,"transactions":9,"vwap":1625},"2019-05-15",433050,{"date":2330,"open":2331,"high":1637,"low":1814,"close":2332,"change":1639,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2019-05-14",27.26,27.69,1.61,498697,{"date":2336,"open":1723,"high":1849,"low":2337,"close":2338,"change":1225,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2019-05-13",27.13,27.25,-1.16,388994,{"date":2342,"open":1782,"high":2312,"low":1813,"close":2343,"change":2016,"percent_change":766,"volume":2344,"transactions":9,"vwap":2343},"2019-05-10",27.57,583099,{"date":2346,"open":2294,"high":2332,"low":1723,"close":2347,"change":1011,"percent_change":1011,"volume":2348,"transactions":9,"vwap":2347},"2019-05-09",27.56,473922,{"date":2350,"open":1184,"high":2351,"low":2352,"close":2347,"change":1120,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2347},"2019-05-08",27.84,27.5,-0.04,637894,{"date":2356,"open":1710,"high":2238,"low":2331,"close":2343,"change":2296,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2343},"2019-05-07",-1.96,494463,{"date":2360,"open":1756,"high":2361,"low":2351,"close":2245,"change":66,"percent_change":1698,"volume":2362,"transactions":9,"vwap":2245},"2019-05-06",28.27,556041,{"date":2364,"open":2246,"high":2365,"low":1769,"close":2366,"change":1208,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2019-05-03",28.2,28.17,-2.29,740155,{"date":2370,"open":2371,"high":2372,"low":2373,"close":1245,"change":1906,"percent_change":1801,"volume":2374,"transactions":9,"vwap":1245},"2019-04-11",28.74,28.86,28.49,886464,{"date":2376,"open":1569,"high":2372,"low":2377,"close":2226,"change":66,"percent_change":546,"volume":2378,"transactions":9,"vwap":2226},"2019-04-10",28.26,902447,{"date":2380,"open":2381,"high":2382,"low":2227,"close":2383,"change":1315,"percent_change":1261,"volume":2384,"transactions":9,"vwap":2383},"2019-04-05",28.8,28.95,28.75,607424,{"date":2386,"open":2387,"high":2388,"low":2227,"close":2221,"change":507,"percent_change":52,"volume":2389,"transactions":9,"vwap":2221},"2019-04-04",28.79,28.87,565628,{"date":2391,"open":1156,"high":2392,"low":2393,"close":2387,"change":507,"percent_change":52,"volume":2394,"transactions":9,"vwap":2387},"2019-04-03",28.85,28.57,551802,{"date":2396,"open":2397,"high":1156,"low":2398,"close":2399,"change":951,"percent_change":2204,"volume":2400,"transactions":9,"vwap":2399},"2019-04-02",28.55,28.21,28.76,652379,{"date":2402,"open":2403,"high":1159,"low":1222,"close":1223,"change":1120,"percent_change":172,"volume":2404,"transactions":9,"vwap":1223},"2019-04-01",28.67,771999,{"date":2406,"open":1533,"high":2407,"low":2408,"close":1165,"change":878,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1165},"2019-03-29",28.96,28.51,1.7,581559,{"date":2412,"open":1770,"high":2324,"low":2413,"close":1195,"change":1424,"percent_change":1853,"volume":2414,"transactions":9,"vwap":1195},"2019-03-27",27.67,1070883,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2019-03-26",27.22,27.99,27.93,0.67,2.46,3823325,{"date":182,"open":1933,"high":1920,"low":1933,"close":2331,"change":135,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2331},2.21,3847174]