[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMED":3,"homepage-market-summary":29,"stock-historical-TMED":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMED","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 Health Care ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4956,0.1616,"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},32.61,33,32.54,33.2016,-0.5916,-1.78,2298.286838,36.72,27.57,4434.548512011905,55.1,1529,{"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},4.13,3631,1325356.225027,689.59,"2020-02-03",[184,187,195,205,216,226,234,243,252,262,271,280,289,300,310,320,330,339,350,359,369,377,386,396,407,417,427,435,445,453,463,474,484,491,501,510,518,526,535,545,554,564,572,580,589,599,609,618,626,635,643,652,662,671,680,690,698,704,712,721,731,741,749,756,762,768,774,782,789,796,801,806,812,818,824,831,837,845,852,857,863,868,875,884,892,899,906,913,919,927,934,941,947,952,958,965,972,979,987,994,1002,1008,1013,1019,1026,1033,1040,1048,1054,1062,1068,1072,1079,1086,1092,1099,1108,1113,1120,1127,1135,1140,1145,1150,1158,1166,1174,1180,1187,1193,1200,1208,1216,1223,1230,1236,1242,1250,1256,1263,1269,1276,1283,1291,1298,1303,1309,1314,1321,1326,1333,1340,1348,1352,1357,1364,1371,1377,1384,1391,1397,1404,1409,1418,1423,1427,1433,1441,1449,1455,1461,1467,1474,1479,1484,1490,1496,1501,1509,1514,1520,1526,1532,1538,1544,1549,1556,1563,1567,1573,1582,1590,1597,1600,1605,1609,1614,1618,1622,1629,1634,1639,1646,1653,1658,1663,1665,1670,1676,1682,1687,1694,1699,1705,1710,1716,1719,1726,1731,1735,1741,1746,1752,1761,1766,1773,1778,1783,1789,1793,1800,1805,1811,1818,1825,1832,1837,1843,1847,1853,1859,1865,1873,1878,1884,1889,1894,1900,1903,1909,1915,1924,1929,1933,1939,1944,1951,1958,1964,1969,1975,1981,1986,1992,1998,2003,2008,2015,2020,2025,2029,2033,2040,2045,2049,2056,2062,2065,2070,2075,2078,2083,2088,2094,2100,2103,2108,2113,2118,2124,2129,2135,2142,2147,2151,2157,2162,2168,2175,2180,2186,2192,2197,2202,2209,2214,2220,2226,2232,2237,2242,2251,2259,2266,2272,2277,2280,2285,2290,2298,2301,2306,2314,2318,2325,2330,2336,2341,2345,2351,2358,2362,2365,2373,2377,2381,2384,2386,2388,2390,2392,2394,2399,2401,2403,2406,2408,2410,2415,2418,2420,2422,2424,2426,2428,2430,2435,2441,2443,2445,2447,2449,2451,2453,2455],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},50,32.641,{"date":188,"open":189,"high":190,"low":20,"close":20,"change":191,"percent_change":172,"volume":192,"transactions":193,"vwap":194},"2026-10-07",33.21,33.56,-0.0114,4621.9895,68,33.3647,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":22,"volume":202,"transactions":203,"vwap":204},"2026-10-06",33.28,33.51,33.16,33.213,-0.6006,6113.348,55,33.2133,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",33.59,33.869,33.31,33.8136,0.5959,1.79,6635.1715,67,33.4656,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",33.32,33.08,33.2177,-0.1186,-0.36,2578.9875,65,33.1907,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":22,"volume":231,"transactions":232,"vwap":233},"2026-10-01",33.79,33.3363,-0.604,18736.3023,142,33.5238,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",34.64,33.9403,-0.2588,-0.76,10956.2734,76,34.1853,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",33.84,34.1991,-0.0605,-0.18,1272.0364,41,34.0124,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",33.85,34.32,34.2596,0.321,0.95,5062.5204,106,34.0976,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",33.73,33.9386,-0.0756,-0.22,944.8764,45,33.831,{"date":272,"open":273,"high":274,"low":245,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":269,"vwap":279},"2026-09-24",33.99,34.09,34.0142,0.1006,0.3,2290.3329,33.9009,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",35.23,33.9136,-0.7563,-2.18,5776.1374,73,34.2314,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",34.48,34.72,34.4799,34.6699,0.4438,1.3,8480.10854,53,34.676,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",34.05,34.2499,34.2261,0.2873,0.85,7001.4294,72,34.214,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",33.74,34.1285,33.9388,-0.3221,-0.94,6651.1374,95,33.9779,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":203,"vwap":329},"2026-09-17",34.17,34.31,34.15,34.2609,0.3568,1.05,4750.7204,34.2015,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":242},"2026-09-16",34.14,34.19,33.9041,-0.0132,-0.04,716.6044,38,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",33.925,33.965,33.835,33.9173,-0.3619,-1.06,5837.9134,87,33.9204,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":338,"vwap":358},"2026-09-14",34.3299,34.275,34.2792,0.4806,1.42,474.4834,34.23,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",33.9,33.96,33.7986,-0.0866,-0.26,18426.417502,88,33.9014,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":193,"vwap":376},"2026-09-10",34.2299,33.8852,-0.5044,-1.47,2536.6717,34.0486,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",34.77,34.3896,-0.4826,-1.38,7094.3854,86,34.5239,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":285,"volume":393,"transactions":394,"vwap":395},"2026-09-08",35,35.125,34.82,34.8722,-0.7759,4762.1374,79,34.9924,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",35.5647,35.66,35.545,35.6481,-0.2254,-0.63,3343.934,64,35.597,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":203,"vwap":416},"2026-09-03",35.74,35.9,35.7,35.8735,-0.0212,-0.06,2244.934,35.8142,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",35.42,35.97,35.8947,0.4716,1.33,18950.115,74,35.8594,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":172,"volume":433,"transactions":425,"vwap":434},"2026-09-01",36.07,35.355,35.4231,-0.0123,6373.817191,35.4385,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",35.73,35.255,35.4354,-0.029,-0.08,10243.590688,81,35.4269,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":367,"vwap":452},"2026-08-28",35.8,35.4644,-0.4579,-1.27,10941.934,35.6228,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":239,"volume":460,"transactions":461,"vwap":462},"2026-08-27",36,36.13,35.91,35.9223,-0.2761,20966.2121,100,36.04,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",36.255,36.309,36.16,36.1984,-0.2143,-0.59,1863.6007,51,36.2585,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",36.3,36.56,36.4127,0.2453,0.68,8276.9064,97,36.4977,{"date":485,"open":476,"high":476,"low":486,"close":487,"change":488,"percent_change":111,"volume":489,"transactions":394,"vwap":490},"2026-08-24",35.9301,36.1674,-0.1418,4050.1567,36.1301,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",36.4098,36.47,36.3092,0.4055,1.13,1458.6564,43,36.3872,{"date":502,"open":503,"high":503,"low":410,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",36.44,35.9037,-0.7576,-2.07,4952.4954,84,36.1286,{"date":511,"open":494,"high":24,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":214,"vwap":517},"2026-08-19",36.215,36.6613,1.1726,3.3,3306.6884,36.5375,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":499,"vwap":525},"2026-08-18",35.4125,35.4887,0.3446,0.98,1750.6744,35.4417,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":66,"volume":532,"transactions":533,"vwap":534},"2026-08-17",35.56,35.13,35.1441,-0.0171,1495.1214,42,35.2179,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",35.49,34.9799,35.1612,-0.0754,-0.21,10784.834,105,35.0391,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":239,"volume":551,"transactions":552,"vwap":553},"2026-08-13",36.09,35.21,35.2366,-0.2695,11632.350295,104,35.3252,{"date":555,"open":556,"high":528,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",35.39,35.32,35.5061,0.1294,0.37,45141.300255,302,35.4826,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":52,"volume":570,"transactions":394,"vwap":571},"2026-08-11",35.89,35.285,35.3767,0.0341,4799.9884,35.5143,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":287,"vwap":579},"2026-08-10",35.1699,35.3426,0.4504,1.29,3422.545118,35.2582,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":508,"vwap":588},"2026-08-07",34.6,34.905,34.8922,0.2259,0.65,13727.0546,34.7508,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",34.54,34.6663,34.43,0.0784,0.23,886.9064,48,34.5365,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":241,"vwap":608},"2026-08-05",34.67,34.69,34.33,34.5879,0.3326,0.97,5566.9064,34.5085,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",33.94,34.2553,0.2779,0.82,4573.9064,47,34.187,{"date":619,"open":620,"high":621,"low":254,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":224,"vwap":625},"2026-08-03",33.88,33.9774,0.0963,0.28,7045.3994,33.8973,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":318,"vwap":634},"2026-07-31",34.3,33.77,33.8811,-0.3326,-0.97,18498.0104,33.9162,{"date":636,"open":341,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":348,"vwap":642},"2026-07-30",34.2137,33.905,-0.536,-1.54,10646.9354,34.0215,{"date":644,"open":645,"high":646,"low":292,"close":647,"change":648,"percent_change":95,"volume":649,"transactions":650,"vwap":651},"2026-07-29",34.92,35.04,34.7497,-0.2602,36310.3419,46,34.9889,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":212,"volume":659,"transactions":660,"vwap":661},"2026-07-28",34.89,35.07,34.86,35.0099,0.6159,2219.1989,98,34.9557,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",34.93,34.394,0.1306,0.38,15732.7769,122,34.5762,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":52,"volume":678,"transactions":482,"vwap":679},"2026-07-24",34.34,34.4,34.22,34.2634,0.0356,24913.6639,34.3259,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",33.93,34.24,34.2278,0.4192,1.24,5344.2229,111,34.1814,{"date":691,"open":692,"high":692,"low":264,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":367,"vwap":697},"2026-07-22",34.16,33.8086,-0.3541,-1.04,17871.4999,33.8589,{"date":699,"open":273,"high":322,"low":273,"close":700,"change":701,"percent_change":614,"volume":702,"transactions":394,"vwap":703},"2026-07-21",34.1627,0.277,33755.1989,34.0814,{"date":705,"open":673,"high":673,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",33.8857,-0.4857,-1.41,4780.5199,63,34.1652,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":384,"vwap":720},"2026-07-17",34.65,34.27,34.3714,-0.2239,-0.65,21346.7459,34.3959,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":203,"vwap":730},"2026-07-16",34.485,34.7,34.42,34.5953,0.2767,0.81,5615.5539,34.5114,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",34,34.38,34.3186,0.1162,0.34,1773.5989,37,34.2605,{"date":742,"open":743,"high":743,"low":274,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":338,"vwap":748},"2026-07-14",34.51,34.2024,-0.5254,-1.51,5033.2279,34.1562,{"date":750,"open":646,"high":646,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":18,"vwap":755},"2026-07-13",34.7278,-0.0982,-0.28,1646.4299,34.699,{"date":757,"open":664,"high":664,"low":602,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",34.826,-0.423,-1.2,5600,{"date":763,"open":399,"high":399,"low":764,"close":765,"change":766,"percent_change":767,"volume":761,"transactions":9,"vwap":765},"2026-07-09",35.15,35.249,0.195,0.56,{"date":769,"open":764,"high":764,"low":770,"close":771,"change":772,"percent_change":316,"volume":773,"transactions":9,"vwap":771},"2026-07-08",34.95,35.054001,-0.332,3300,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",35.68,35.179,35.386,0.625,1.8,6200,{"date":783,"open":292,"high":784,"low":292,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",34.845,34.761,-0.23,-0.66,3700,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":121,"volume":795,"transactions":9,"vwap":792},"2026-07-02",34.88,34.991,34.785,0.723,5900,{"date":797,"open":358,"high":798,"low":358,"close":798,"change":799,"percent_change":737,"volume":800,"transactions":9,"vwap":798},"2026-07-01",34.268,0.115,700,{"date":802,"open":379,"high":379,"low":274,"close":803,"change":804,"percent_change":111,"volume":805,"transactions":9,"vwap":803},"2026-06-30",34.153,-0.132,3600,{"date":807,"open":683,"high":808,"low":809,"close":808,"change":810,"percent_change":667,"volume":811,"transactions":9,"vwap":808},"2026-06-29",34.285,34.060001,0.129,1500,{"date":813,"open":312,"high":814,"low":207,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",34.156,0.955,2.88,1100,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":88,"volume":811,"transactions":9,"vwap":822},"2026-06-25",33.5,33.67,33.201,0.367,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",32.8,32.834,0.551,1.71,200,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":461,"transactions":9,"vwap":834},"2026-06-23",32.45,32.283,0.242,0.76,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":175,"volume":844,"transactions":9,"vwap":842},"2026-06-22",31.962,32.17,31.91,32.041,0.316,2400,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",31.7,31.725,0.123,0.39,300,{"date":853,"open":841,"high":841,"low":854,"close":854,"change":855,"percent_change":856,"volume":800,"transactions":9,"vwap":854},"2026-06-17",31.602,-0.136,-0.43,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":248,"volume":862,"transactions":9,"vwap":860},"2026-06-16",32.049999,31.738,-0.057,6300,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":595,"volume":176,"transactions":9,"vwap":866},"2026-06-15",32.42,31.795,0.072,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",31.89,31.723,-0.048,-0.15,1800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",31.67,31.86,31.66,31.771,0.371,1.18,7800,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",31.95,31.955,31.4,-0.567,-1.77,6000,{"date":893,"open":886,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-09",31.967,31.64,0.57,1.82,2700,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",31.44,31.397,-0.055,-0.17,500,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",31.92,31.452,-0.311,-0.98,1200,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":816,"volume":912,"transactions":9,"vwap":917},"2026-06-04",31.515,31.94,31.763,0.889,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",30.38,30.91,30.874,0.317,1.04,2800,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",30.62,30.557,-0.729,-2.33,600,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",31.28,31.286,-0.372,-1.18,3100,{"date":942,"open":943,"high":879,"low":944,"close":945,"change":946,"percent_change":753,"volume":800,"transactions":9,"vwap":945},"2026-05-29",31.65,31.63,31.658,-0.088,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":461,"transactions":9,"vwap":949},"2026-05-28",31.746,0.763,2.46,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":461,"transactions":9,"vwap":955},"2026-05-27",31.014999,30.983,0.06,0.19,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":817,"transactions":9,"vwap":962},"2026-05-26",30.99,31.030001,30.923,-0.076,-0.25,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":811,"transactions":9,"vwap":969},"2026-05-22",31.040001,30.83,30.999,0.196,0.64,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":306,"volume":978,"transactions":9,"vwap":976},"2026-05-21",30.77,30.81,30.803,0.259,1600,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-05-20",30.375,30.544,30.18,0.447,1.49,2600,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":150,"volume":993,"transactions":9,"vwap":991},"2026-05-19",30,30.2,30.097,0.218,3000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":986,"transactions":9,"vwap":999},"2026-05-18",29.98,30.014999,29.82,29.879,-0.11,-0.37,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":640,"volume":874,"transactions":9,"vwap":1006},"2026-05-15",30.29,29.956,29.989,-0.468,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1001,"volume":874,"transactions":9,"vwap":1011},"2026-05-14",30.98,30.457,-0.113,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":172,"volume":898,"transactions":9,"vwap":1017},"2026-05-13",30.16,30.66,30.57,-0.008,{"date":1020,"open":1021,"high":1022,"low":921,"close":1023,"change":1024,"percent_change":1025,"volume":176,"transactions":9,"vwap":1023},"2026-05-12",30.42,30.659,30.578,0.452,1.5,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":874,"transactions":9,"vwap":1030},"2026-05-11",30.455,30.08,30.126,-0.103,-0.34,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":926,"transactions":9,"vwap":1037},"2026-05-08",30.14,30.275,30.229,-0.273,-0.9,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-05-07",30.37,30.502,30.335,-0.183,-0.6,4100,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":497,"volume":773,"transactions":9,"vwap":1052},"2026-05-06",30.45,30.725,30.685,0.343,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":933,"transactions":9,"vwap":1059},"2026-05-05",30.282,30.355,30.245,30.342,0.213,0.71,{"date":1063,"open":1064,"high":983,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":817,"transactions":9,"vwap":1065},"2026-05-04",29.62,30.129,0.155,0.52,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1000,"volume":851,"transactions":9,"vwap":1070},"2026-05-01",29.974,-0.033,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":978,"transactions":9,"vwap":1076},"2026-04-30",29.84,30.01,30.007,0.821,2.81,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",29.425,29.186,-0.378,-1.28,900,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":786,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",29.795,29.564,-0.068,1900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":811,"transactions":9,"vwap":1096},"2026-04-27",29.865,29.95,29.632,-0.155,-0.52,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-24",29.76,29.8,29.65,29.787,-0.345,-1.14,3200,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":222,"percent_change":939,"volume":933,"transactions":9,"vwap":1112},"2026-04-23",30.25,30.09,30.132,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":176,"transactions":9,"vwap":1117},"2026-04-22",30.71,30.46,30.492,0.136,0.45,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":993,"transactions":9,"vwap":1124},"2026-04-21",30.515,30.8,30.356,-0.253,-0.83,{"date":1128,"open":929,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-20",30.72,30.601,30.609,-0.156,-0.51,1700,{"date":1136,"open":974,"high":974,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":830,"transactions":9,"vwap":1137},"2026-04-17",30.765,0.584,1.93,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":239,"volume":176,"transactions":9,"vwap":1143},"2026-04-16",30.21,30.181,-0.231,{"date":1146,"open":1147,"high":1147,"low":1044,"close":1148,"change":963,"percent_change":964,"volume":1149,"transactions":9,"vwap":1148},"2026-04-15",30.76,30.412,1400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":823,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-14",30.53,30.61,30.44,30.488,1.22,5400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-13",29.94,30.121,29.69,0.433,1.46,4500,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-10",29.965,29.66,29.688,-0.445,-1.48,3400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":956,"volume":993,"transactions":9,"vwap":1178},"2026-04-09",30.26,30.13,30.133,0.018,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1149,"transactions":9,"vwap":1184},"2026-04-08",29.81,30.145,30.115,0.615,2.08,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":905,"transactions":9,"vwap":1190},"2026-04-07",29.08,29.5,0.234,0.8,{"date":1194,"open":1162,"high":1162,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",29.26,29.266,-0.085,-0.29,5200,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-02",28.975,29.37,29.351,0.086,0.29,800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",29.32,29.48,29.265,0.337,1.16,2000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":926,"transactions":9,"vwap":1219},"2026-03-31",28.63,28.928,28.565,1.25,4.52,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":956,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",27.81,27.601,27.678,0.017,2200,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":978,"transactions":9,"vwap":1233},"2026-03-27",28.08,27.661,-0.85,-2.98,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":786,"volume":176,"transactions":9,"vwap":1240},"2026-03-26",28.78,28.47,28.511,-0.065,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":897,"volume":1249,"transactions":9,"vwap":1247},"2026-03-25",28.585,28.635,28.49,28.576,0.511,7900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":856,"volume":800,"transactions":9,"vwap":1253},"2026-03-24",28,28.065001,27.93,-0.12,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1149,"transactions":9,"vwap":1260},"2026-03-23",28.32,28.51,28.185,0.099,0.35,{"date":1264,"open":1265,"high":1265,"low":1252,"close":1266,"change":1105,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-20",28.81,28.086,-1.21,3900,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1255,"volume":1275,"transactions":9,"vwap":1273},"2026-03-19",28.27,28.61,28.431,-0.034,400,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":978,"transactions":9,"vwap":1280},"2026-03-18",28.429,28.6,28.465,-0.434,-1.5,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-17",29.12,28.89,28.899,-0.077,-0.27,2300,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1085,"transactions":9,"vwap":1295},"2026-03-16",29.02,28.96,28.976,0.342,1.19,{"date":1299,"open":1300,"high":1300,"low":1272,"close":1301,"change":1302,"percent_change":964,"volume":1215,"transactions":9,"vwap":1301},"2026-03-13",29.159,28.634,-0.073,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":817,"transactions":9,"vwap":1306},"2026-03-12",29.14,28.707,-0.866,-2.93,{"date":1310,"open":1203,"high":1311,"low":1203,"close":1312,"change":1313,"percent_change":157,"volume":176,"transactions":9,"vwap":1312},"2026-03-11",29.67,29.573,-0.125,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1091,"transactions":9,"vwap":1318},"2026-03-10",29.92,29.925,29.698,-0.261,-0.87,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":851,"transactions":9,"vwap":1323},"2026-03-09",29.959,0.597,2.03,{"date":1327,"open":1328,"high":1203,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":905,"transactions":9,"vwap":1330},"2026-03-06",29.27,29.21,29.362,-0.255,-0.86,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1085,"transactions":9,"vwap":1337},"2026-03-05",29.68,29.42,29.617,-0.49,-1.63,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":327,"volume":1347,"transactions":9,"vwap":1345},"2026-03-04",30.059999,30.17,30.058001,30.107,0.312,2100,{"date":1349,"open":1350,"high":1088,"low":1203,"close":1088,"change":1351,"percent_change":1339,"volume":874,"transactions":9,"vwap":1088},"2026-03-03",29.51,-0.495,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1004,"change":1356,"percent_change":718,"volume":1229,"transactions":9,"vwap":1004},"2026-03-02",30.07,30.3,-0.198,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1155,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1155},"2026-02-27",29.77,30.49,0.232,0.77,6100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":336,"percent_change":1370,"volume":940,"transactions":9,"vwap":1369},"2026-02-26",30.34,30.35,29.985,30.256,-0.13,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":441,"volume":1165,"transactions":9,"vwap":1375},"2026-02-25",30.36,30.41,30.296,-0.025,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":167,"volume":1383,"transactions":9,"vwap":1381},"2026-02-24",30.54,30.31,30.321,0.036,11100,{"date":1385,"open":921,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":844,"transactions":9,"vwap":1388},"2026-02-23",30.4,30.19,30.285,0.634,2.14,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":403,"volume":1396,"transactions":9,"vwap":1394},"2026-02-20",29.73,29.651,-0.187,1300,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":811,"transactions":9,"vwap":1401},"2026-02-19",29.525,29.88,29.838,0.042,0.14,{"date":1405,"open":1101,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":150,"volume":1207,"transactions":9,"vwap":1406},"2026-02-18",29.796,29.745,0.216,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-17",29.7,29.71,29.53,29.58,0.122,0.41,7300,{"date":1419,"open":1420,"high":1102,"low":1336,"close":1421,"change":1066,"percent_change":1422,"volume":844,"transactions":9,"vwap":1421},"2026-02-13",29.696,29.458,0.53,{"date":1424,"open":1095,"high":1095,"low":1329,"close":1425,"change":1426,"percent_change":403,"volume":1347,"transactions":9,"vwap":1425},"2026-02-12",29.303,-0.185,{"date":1428,"open":1210,"high":1429,"low":1210,"close":1430,"change":1431,"percent_change":1432,"volume":805,"transactions":9,"vwap":1430},"2026-02-11",29.52,29.488,0.107,0.36,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1032,"volume":1440,"transactions":9,"vwap":1438},"2026-02-10",29.47,29.679,29.36,29.381,-0.1,9600,{"date":1442,"open":1413,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-09",29.56,29.43,29.481,-0.148,-0.5,9000,{"date":1450,"open":1190,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":1363,"transactions":9,"vwap":1451},"2026-02-06",29.629,29.22,0.737,2.55,{"date":1456,"open":1350,"high":1350,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",28.892,-0.825,-2.78,8700,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":480,"volume":844,"transactions":9,"vwap":1465},"2026-02-04",29.86,29.545,29.717,0.202,{"date":1468,"open":1469,"high":1015,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1347,"transactions":9,"vwap":1471},"2026-02-03",30.11,29.46,29.515,-0.307,-1.03,{"date":1475,"open":1359,"high":1463,"low":1359,"close":1476,"change":1477,"percent_change":1478,"volume":811,"transactions":9,"vwap":1476},"2026-02-02",29.822,0.276,0.93,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1197,"percent_change":1198,"volume":1134,"transactions":9,"vwap":1483},"2026-01-30",29.41,29.59,29.546,{"date":1485,"open":1486,"high":1103,"low":1487,"close":1488,"change":1489,"percent_change":753,"volume":761,"transactions":9,"vwap":1488},"2026-01-29",29.615,29.55,29.631,-0.083,{"date":1491,"open":1492,"high":1492,"low":1162,"close":1493,"change":1494,"percent_change":708,"volume":1495,"transactions":9,"vwap":1493},"2026-01-28",30.24,29.714,-0.426,7200,{"date":1497,"open":1015,"high":1498,"low":1111,"close":1035,"change":1499,"percent_change":1500,"volume":978,"transactions":9,"vwap":1035},"2026-01-27",30.28,-0.607,-1.97,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1199,"transactions":9,"vwap":1506},"2026-01-26",30.718,30.79,30.706,30.747,0.002,0.01,{"date":1510,"open":922,"high":922,"low":1511,"close":1512,"change":1513,"percent_change":760,"volume":1207,"transactions":9,"vwap":1512},"2026-01-23",30.717,30.745,-0.374,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":277,"percent_change":606,"volume":1519,"transactions":9,"vwap":1518},"2026-01-22",31.19,31.08,31.119,8500,{"date":1521,"open":1367,"high":968,"low":1367,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-21",30.819,0.688,2.28,6800,{"date":1527,"open":1528,"high":1492,"low":989,"close":1529,"change":1530,"percent_change":248,"volume":1531,"transactions":9,"vwap":1529},"2026-01-20",30.15,30.131,-0.054,2900,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":904,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-16",30.64,30.185,-0.56,12200,{"date":1539,"open":1540,"high":1541,"low":1015,"close":1057,"change":1542,"percent_change":1543,"volume":176,"transactions":9,"vwap":1057},"2026-01-15",30.255,30.43,-0.237,-0.77,{"date":1545,"open":1546,"high":1153,"low":1546,"close":1547,"change":116,"percent_change":1548,"volume":805,"transactions":9,"vwap":1547},"2026-01-14",30.33,30.592,1.02,{"date":1550,"open":1042,"high":1551,"low":1552,"close":1056,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1056},"2026-01-13",30.39,30.22,-0.167,-0.55,8900,{"date":1557,"open":1123,"high":1123,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-12",30.045,30.449,-0.043,-0.14,14700,{"date":1564,"open":1153,"high":1153,"low":1117,"close":1117,"change":1565,"percent_change":1566,"volume":874,"transactions":9,"vwap":1117},"2026-01-09",0.061,0.2,{"date":1568,"open":1569,"high":1569,"low":1546,"close":1570,"change":1144,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-08",30.74,30.431,-0.75,4700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-07",30.635,30.73,30.475,30.662,0.427,1.41,4400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1165,"transactions":9,"vwap":1587},"2026-01-06",29.836,30.239,29.792,30.235,0.58,1.96,{"date":1591,"open":1162,"high":1162,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-05",29.19,29.655,-0.028,-0.09,9100,{"date":1598,"open":1064,"high":1162,"low":1487,"close":1599,"change":336,"percent_change":1370,"volume":1085,"transactions":9,"vwap":1599},"2026-01-02",29.683,{"date":1601,"open":1101,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1370,"volume":1207,"transactions":9,"vwap":1603},"2025-12-31",29.821,29.723,-0.039,{"date":1606,"open":1400,"high":1400,"low":1607,"close":1608,"change":1071,"percent_change":1000,"volume":883,"transactions":9,"vwap":1608},"2025-12-30",29.695,29.762,{"date":1610,"open":1094,"high":1611,"low":1088,"close":1088,"change":1612,"percent_change":222,"volume":1613,"transactions":9,"vwap":1088},"2025-12-29",29.9,-0.107,4900,{"date":1615,"open":1102,"high":1616,"low":1102,"close":1616,"change":1617,"percent_change":541,"volume":761,"transactions":9,"vwap":1616},"2025-12-26",29.902,-0.063,{"date":1619,"open":1620,"high":1342,"low":1620,"close":1168,"change":1621,"percent_change":1422,"volume":1268,"transactions":9,"vwap":1168},"2025-12-24",29.895,0.158,{"date":1623,"open":1624,"high":1624,"low":1102,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-23",29.955,29.807,-0.323,-1.07,9300,{"date":1630,"open":1162,"high":1631,"low":1162,"close":1177,"change":1632,"percent_change":1633,"volume":874,"transactions":9,"vwap":1177},"2025-12-22",30.198,0.185,0.62,{"date":1635,"open":998,"high":1636,"low":998,"close":1636,"change":1637,"percent_change":1638,"volume":933,"transactions":9,"vwap":1636},"2025-12-19",29.945,0.501,1.7,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":773,"transactions":9,"vwap":1643},"2025-12-18",29.569,29.64,29.444,0.049,0.17,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-17",29.72,29.395,-0.248,-0.84,8300,{"date":1654,"open":1162,"high":1162,"low":1190,"close":1655,"change":1656,"percent_change":1657,"volume":1347,"transactions":9,"vwap":1655},"2025-12-16",29.643,-0.285,-0.95,{"date":1659,"open":1660,"high":1160,"low":1660,"close":1661,"change":1662,"percent_change":1633,"volume":800,"transactions":9,"vwap":1661},"2025-12-15",29.89,29.928,0.183,{"date":1664,"open":1359,"high":1359,"low":1169,"close":1407,"change":1431,"percent_change":1432,"volume":1229,"transactions":9,"vwap":1407},"2025-12-12",{"date":1666,"open":1182,"high":1182,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":817,"transactions":9,"vwap":1667},"2025-12-11",29.638,0.212,0.72,{"date":1671,"open":1672,"high":1673,"low":1285,"close":1673,"change":1674,"percent_change":1675,"volume":978,"transactions":9,"vwap":1673},"2025-12-10",29.15,29.426,0.392,1.35,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":781,"transactions":9,"vwap":1679},"2025-12-09",29.571,29.034,-0.358,-1.22,{"date":1683,"open":1684,"high":1103,"low":1685,"close":1685,"change":1686,"percent_change":1126,"volume":1229,"transactions":9,"vwap":1685},"2025-12-08",29.627,29.392,-0.245,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-05",29.785,29.637,-0.122,-0.41,12000,{"date":1695,"open":1102,"high":1102,"low":1482,"close":1696,"change":1697,"percent_change":1370,"volume":1698,"transactions":9,"vwap":1696},"2025-12-04",29.759,-0.038,16500,{"date":1700,"open":1599,"high":1701,"low":1599,"close":1702,"change":1703,"percent_change":1704,"volume":788,"transactions":9,"vwap":1702},"2025-12-03",29.845,29.797,0.303,1.03,{"date":1706,"open":1359,"high":1359,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1207,"transactions":9,"vwap":1707},"2025-12-02",29.494,-0.321,-1.08,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":912,"transactions":9,"vwap":1713},"2025-12-01",30.1,29.815,-0.588,-1.93,{"date":1717,"open":1541,"high":1541,"low":1718,"close":1718,"change":1000,"percent_change":222,"volume":830,"transactions":9,"vwap":1718},"2025-11-28",30.403,{"date":1720,"open":1721,"high":1722,"low":1117,"close":1723,"change":1724,"percent_change":1725,"volume":1396,"transactions":9,"vwap":1723},"2025-11-26",30.52,30.538,30.513,0.02,0.07,{"date":1727,"open":1360,"high":1728,"low":1154,"close":1728,"change":1729,"percent_change":1730,"volume":176,"transactions":9,"vwap":1728},"2025-11-25",30.493,0.558,1.86,{"date":1732,"open":1029,"high":1712,"low":1733,"close":1733,"change":1734,"percent_change":586,"volume":1173,"transactions":9,"vwap":1733},"2025-11-24",29.935,0.193,{"date":1736,"open":1737,"high":1316,"low":1481,"close":1738,"change":1739,"percent_change":1740,"volume":1091,"transactions":9,"vwap":1738},"2025-11-21",29.45,29.742,0.699,2.41,{"date":1742,"open":1743,"high":1429,"low":1744,"close":1744,"change":786,"percent_change":1745,"volume":1347,"transactions":9,"vwap":1744},"2025-11-20",29.475,29.042999,-0.79,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":872,"percent_change":1751,"volume":1396,"transactions":9,"vwap":1750},"2025-11-19",29.4,29.17,29.273,-0.16,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-18",29.16,29.403,29.065001,29.321,0.161,0.55,8600,{"date":1762,"open":1203,"high":1413,"low":1754,"close":1754,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1754},"2025-11-17",0.012,0.04,6600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":905,"transactions":9,"vwap":1770},"2025-11-14",29.34,29.39,29.148,-0.101,-0.35,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":708,"volume":1268,"transactions":9,"vwap":1776},"2025-11-13",29.61,29.249,-0.418,{"date":1779,"open":1482,"high":1412,"low":1414,"close":1780,"change":1781,"percent_change":1782,"volume":1519,"transactions":9,"vwap":1780},"2025-11-12",29.667,0.404,1.38,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1149,"transactions":9,"vwap":1786},"2025-11-11",28.93,29.263,0.697,2.44,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":835,"percent_change":306,"volume":905,"transactions":9,"vwap":1792},"2025-11-10",28.549,28.566,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":441,"volume":1799,"transactions":9,"vwap":1796},"2025-11-07",28.084999,28.324,27.89,-0.022,3800,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":172,"percent_change":1000,"volume":1085,"transactions":9,"vwap":1804},"2025-11-06",28.21,28.41,28.346,{"date":1806,"open":1807,"high":1218,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":874,"transactions":9,"vwap":1808},"2025-11-05",28.43,28.376,-0.129,-0.45,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":851,"transactions":9,"vwap":1815},"2025-11-04",28.54,28.39,28.505,0.037,0.13,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1554,"volume":1824,"transactions":9,"vwap":1822},"2025-11-03",28.73,28.165,28.468,-0.158,7600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":850,"volume":912,"transactions":9,"vwap":1830},"2025-10-31",28.575,28.67,28.509,28.626,0.112,{"date":1833,"open":1834,"high":1218,"low":1835,"close":1835,"change":1836,"percent_change":560,"volume":1613,"transactions":9,"vwap":1835},"2025-10-30",28.56,28.514,0.104,{"date":1838,"open":1839,"high":1840,"low":1803,"close":1803,"change":1841,"percent_change":1842,"volume":905,"transactions":9,"vwap":1803},"2025-10-29",28.52,28.7,-0.429,-1.49,{"date":1844,"open":1845,"high":1845,"low":1238,"close":1846,"change":1255,"percent_change":1692,"volume":1085,"transactions":9,"vwap":1846},"2025-10-28",29.28,28.839,{"date":1848,"open":1189,"high":1189,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1290,"transactions":9,"vwap":1850},"2025-10-27",28.82,28.959,0.265,0.92,{"date":1854,"open":1820,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1275,"transactions":9,"vwap":1856},"2025-10-24",28.76,28.694,0.142,0.5,{"date":1860,"open":1861,"high":1834,"low":1862,"close":1863,"change":1864,"percent_change":595,"volume":1149,"transactions":9,"vwap":1863},"2025-10-23",28.543,28.535,28.552,0.066,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1149,"transactions":9,"vwap":1870},"2025-10-22",28.589,28.68,28.48,28.486,-0.086,-0.3,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1566,"volume":933,"transactions":9,"vwap":1876},"2025-10-21",28.475,28.572,0.058,{"date":1879,"open":1880,"high":1813,"low":1880,"close":1835,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1835},"2025-10-20",28.293,0.429,1.53,4200,{"date":1885,"open":1886,"high":1795,"low":1254,"close":1795,"change":1887,"percent_change":1888,"volume":844,"transactions":9,"vwap":1795},"2025-10-17",27.94,0.111,0.4,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1133,"volume":800,"transactions":9,"vwap":1892},"2025-10-16",28.28,27.974,-0.143,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":882,"volume":1149,"transactions":9,"vwap":1897},"2025-10-15",28.040001,28.117,28.02,0.327,{"date":1901,"open":1225,"high":1797,"low":1902,"close":1902,"change":1205,"percent_change":116,"volume":912,"transactions":9,"vwap":1902},"2025-10-14",27.79,{"date":1904,"open":1905,"high":1906,"low":25,"close":1907,"change":1908,"percent_change":277,"volume":1215,"transactions":9,"vwap":1907},"2025-10-13",27.59,27.825,27.704,0.082,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":817,"transactions":9,"vwap":1912},"2025-10-10",28.37,27.622,-0.601,-2.13,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-09",28.34,28.35,28.22,28.223,0.008,0.03,2500,{"date":1925,"open":1926,"high":1917,"low":1926,"close":1927,"change":835,"percent_change":1928,"volume":905,"transactions":9,"vwap":1927},"2025-10-08",28.00099945,28.215,0.87,{"date":1930,"open":1886,"high":1931,"low":1932,"close":1931,"change":1798,"percent_change":441,"volume":905,"transactions":9,"vwap":1931},"2025-10-07",27.973,27.9,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1134,"transactions":9,"vwap":1936},"2025-10-06",28.29,27.995,0.024,0.09,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1638,"volume":844,"transactions":9,"vwap":1942},"2025-10-03",28.15,27.971,0.467,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":844,"transactions":9,"vwap":1947},"2025-10-02",27.29,27.504,27.23,0.069,0.25,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":788,"transactions":9,"vwap":1955},"2025-10-01",27.09,27.46,27.435,0.756,2.83,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1085,"transactions":9,"vwap":1961},"2025-09-30",26.22,26.679,0.588,2.25,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":946,"percent_change":1032,"volume":1923,"transactions":9,"vwap":1968},"2025-09-29",26.31,26.013,26.091,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":851,"transactions":9,"vwap":1972},"2025-09-26",26.15,26.179,0.589,2.3,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":851,"transactions":9,"vwap":1978},"2025-09-25",25.6,25.59,-0.482,-1.85,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1724,"percent_change":1985,"volume":851,"transactions":9,"vwap":1984},"2025-09-24",26.11,26.072001,0.08,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":145,"volume":1085,"transactions":9,"vwap":1990},"2025-09-23",25.85,26.18,26.052,-0.049,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":830,"transactions":9,"vwap":1995},"2025-09-22",26.059999,26.101,0.227,0.88,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":1234,"volume":1134,"transactions":9,"vwap":2001},"2025-09-19",26.01,25.874,-0.222,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":851,"transactions":9,"vwap":2005},"2025-09-18",26.096001,0.353,1.37,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":905,"transactions":9,"vwap":2012},"2025-09-17",25.93,26.030001,25.743,-0.004,-0.02,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":1888,"volume":851,"transactions":9,"vwap":2018},"2025-09-16",25.79,25.747,0.102,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":1473,"volume":1275,"transactions":9,"vwap":2023},"2025-09-15",25.76,25.645,-0.268,{"date":2026,"open":1989,"high":1989,"low":2027,"close":2027,"change":938,"percent_change":2028,"volume":817,"transactions":9,"vwap":2027},"2025-09-12",25.913,-1.42,{"date":2030,"open":1983,"high":2031,"low":1983,"close":2031,"change":1637,"percent_change":2032,"volume":1396,"transactions":9,"vwap":2031},"2025-09-11",26.285,1.94,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":993,"transactions":9,"vwap":2037},"2025-09-10",25.9,25.7,25.784,-0.263,-1.01,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":1633,"volume":986,"transactions":9,"vwap":2043},"2025-09-09",25.91,26.047001,0.16,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":956,"percent_change":595,"volume":905,"transactions":9,"vwap":2048},"2025-09-08",25.8,25.887,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":1165,"transactions":9,"vwap":2053},"2025-09-05",25.65,25.92,25.827,0.313,1.23,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":912,"transactions":9,"vwap":2059},"2025-09-04",25.37,25.514,0.118,0.46,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1604,"percent_change":873,"volume":461,"transactions":9,"vwap":2064},"2025-09-03",25.396,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":461,"transactions":9,"vwap":2067},"2025-09-02",25.435,0.197,0.78,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":461,"transactions":9,"vwap":2072},"2025-08-29",25.238,0.068,0.27,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1612,"percent_change":157,"volume":461,"transactions":9,"vwap":2077},"2025-08-28",25.17,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":461,"transactions":9,"vwap":2080},"2025-08-27",25.277,-0.003,-0.01,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":461,"transactions":9,"vwap":2085},"2025-08-26",25.28,0.286,1.14,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":905,"transactions":9,"vwap":2091},"2025-08-25",25.3,24.994,-0.44,-1.73,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":1347,"transactions":9,"vwap":2097},"2025-08-22",25.56,25.434,0.289,1.15,{"date":2101,"open":2085,"high":2085,"low":2102,"close":2102,"change":2082,"percent_change":336,"volume":817,"transactions":9,"vwap":2102},"2025-08-21",25.145,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":1937,"percent_change":52,"volume":1883,"transactions":9,"vwap":2106},"2025-08-20",25.11,25.155,25.049999,{"date":2109,"open":2077,"high":2077,"low":2110,"close":2111,"change":2112,"percent_change":414,"volume":905,"transactions":9,"vwap":2111},"2025-08-19",25.12,25.131,-0.016,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":1751,"volume":811,"transactions":9,"vwap":2116},"2025-08-18",25.36,25.147,-0.041,{"date":2119,"open":2120,"high":2121,"low":2107,"close":2122,"change":2123,"percent_change":1589,"volume":1215,"transactions":9,"vwap":2122},"2025-08-15",25.119,25.22,25.188,0.484,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":167,"percent_change":2128,"volume":1091,"transactions":9,"vwap":2127},"2025-08-14",24.385,24.704,0.49,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":851,"transactions":9,"vwap":2132},"2025-08-13",24.54,24.584,0.536,2.23,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":1149,"transactions":9,"vwap":2138},"2025-08-12",23.95,24.048,23.94,0.322,1.36,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":1724,"volume":1207,"transactions":9,"vwap":2145},"2025-08-11",23.98,23.726,0.005,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":799,"percent_change":2128,"volume":830,"transactions":9,"vwap":2150},"2025-08-08",23.68,23.721,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":1513,"percent_change":2156,"volume":1207,"transactions":9,"vwap":2154},"2025-08-07",23.5,23.606,23.46,-1.56,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2144,"change":1494,"percent_change":2161,"volume":1290,"transactions":9,"vwap":2144},"2025-08-06",24.38,23.92,-1.75,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":1000,"volume":905,"transactions":9,"vwap":2166},"2025-08-05",24.31,24.44,24.406,-0.026,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":773,"transactions":9,"vwap":2171},"2025-08-04",24.196,24.432,24.14,0.323,1.34,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":72,"volume":933,"transactions":9,"vwap":2178},"2025-08-01",23.91,24.109,0.079,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":817,"transactions":9,"vwap":2183},"2025-07-31",24.58,24.030001,-0.542,-2.21,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":1938,"volume":830,"transactions":9,"vwap":2190},"2025-07-30",24.68,24.759,24.572,0.021,{"date":2193,"open":2188,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":450,"volume":1207,"transactions":9,"vwap":2195},"2025-07-29",24.73,24.551,-0.317,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":1039,"volume":811,"transactions":9,"vwap":2200},"2025-07-28",25.31,24.868,-0.226,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":2208,"volume":1275,"transactions":9,"vwap":2205},"2025-07-25",24.99,25.094,24.975,0.156,0.63,{"date":2210,"open":2110,"high":2110,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":851,"transactions":9,"vwap":2211},"2025-07-24",24.938,-0.177,-0.7,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":1085,"transactions":9,"vwap":2217},"2025-07-23",24.88,25.115,0.446,1.81,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":986,"transactions":9,"vwap":2223},"2025-07-22",24.47,24.669,0.421,1.74,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1091,"transactions":9,"vwap":2229},"2025-07-21",24.498,24.248,-0.201,-0.82,{"date":2233,"open":2234,"high":2234,"low":2165,"close":2235,"change":1472,"percent_change":2236,"volume":1207,"transactions":9,"vwap":2235},"2025-07-18",24.84,24.449,-1.24,{"date":2238,"open":2234,"high":2239,"low":2194,"close":2240,"change":2241,"percent_change":403,"volume":933,"transactions":9,"vwap":2240},"2025-07-17",24.92,24.756,-0.157,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-16",24.82,24.925,24.71,24.913,0.271,1.1,9200,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-15",25.241,24.63,24.642,-0.533,-2.12,16600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":1950,"volume":2265,"transactions":9,"vwap":2262},"2025-07-14",25.164,25.175,25.13,0.064,4800,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2236,"volume":800,"transactions":9,"vwap":2270},"2025-07-11",25.47,25.109,25.111,-0.314,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":728,"volume":817,"transactions":9,"vwap":2275},"2025-07-10",25.55,25.425,0.205,{"date":2278,"open":2107,"high":2121,"low":2107,"close":2121,"change":1851,"percent_change":2279,"volume":1085,"transactions":9,"vwap":2121},"2025-07-09",1.06,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":957,"percent_change":1362,"volume":874,"transactions":9,"vwap":2284},"2025-07-08",25.059999,25.09,24.955,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":1267,"volume":1165,"transactions":9,"vwap":2288},"2025-07-07",25.27,24.765,-0.303,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1134,"transactions":9,"vwap":2295},"2025-07-03",25.087999,25.1,25.065001,25.068001,0.045,0.18,{"date":2299,"open":2283,"high":2110,"low":2300,"close":2300,"change":804,"percent_change":1098,"volume":817,"transactions":9,"vwap":2300},"2025-07-02",25.023001,{"date":2302,"open":2303,"high":2106,"low":2304,"close":2106,"change":2305,"percent_change":2007,"volume":986,"transactions":9,"vwap":2106},"2025-07-01",25,24.97,0.339,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-06-30",24.85,24.66,24.816,0.125,0.51,11000,{"date":2315,"open":2234,"high":2234,"low":2316,"close":2316,"change":2317,"percent_change":2092,"volume":830,"transactions":9,"vwap":2316},"2025-06-27",24.691,-0.109,{"date":2319,"open":2194,"high":2320,"low":2194,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-06-26",24.98,24.8,0.103,0.42,17800,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2014,"volume":176,"transactions":9,"vwap":2328},"2025-06-25",24.76,24.697,-0.005,{"date":2331,"open":2327,"high":2327,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":993,"transactions":9,"vwap":2333},"2025-06-24",24.7,24.702,0.395,1.63,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":1922,"volume":830,"transactions":9,"vwap":2339},"2025-06-23",24.27,24.307,0.007,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":1612,"percent_change":2092,"volume":461,"transactions":9,"vwap":2344},"2025-06-20",24.41,24.3,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":873,"volume":874,"transactions":9,"vwap":2349},"2025-06-18",24.53,24.55,24.407,-0.037,{"date":2352,"open":2353,"high":2246,"low":2354,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-17",24.69,24.444,-0.411,-1.65,14100,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":1197,"percent_change":1032,"volume":1347,"transactions":9,"vwap":2361},"2025-06-16",24.95,24.855,{"date":2363,"open":2102,"high":2102,"low":2364,"close":2364,"change":145,"percent_change":239,"volume":1085,"transactions":9,"vwap":2364},"2025-06-13",24.94,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2263,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2263},"2025-06-12",25.01,25.26,24.89,20.87,489.91,36200,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2375},"2020-03-19",4.26,0,{"date":2378,"open":2375,"high":2375,"low":2375,"close":2375,"change":336,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2375},"2020-03-18",-0.93,438,{"date":2382,"open":2383,"high":2383,"low":2383,"close":2383,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2383},"2020-03-17",4.3,{"date":2385,"open":2383,"high":2383,"low":2383,"close":2383,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2383},"2020-03-16",{"date":2387,"open":2383,"high":2383,"low":2383,"close":2383,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2383},"2020-03-13",{"date":2389,"open":2383,"high":2383,"low":2383,"close":2383,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2383},"2020-03-12",{"date":2391,"open":2383,"high":2383,"low":2383,"close":2383,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2383},"2020-03-11",{"date":2393,"open":2383,"high":2383,"low":2383,"close":2383,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2383},"2020-03-10",{"date":2395,"open":2396,"high":2396,"low":2383,"close":2383,"change":441,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2383},"2020-03-09",4.38,-1.83,1052,{"date":2400,"open":2396,"high":2396,"low":2396,"close":2396,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2396},"2020-03-06",{"date":2402,"open":2396,"high":2396,"low":2396,"close":2396,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2396},"2020-03-04",{"date":2404,"open":2396,"high":2396,"low":2396,"close":2396,"change":2376,"percent_change":2376,"volume":2405,"transactions":9,"vwap":2396},"2020-03-03",327,{"date":2407,"open":2396,"high":2396,"low":2396,"close":2396,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2396},"2020-03-02",{"date":2409,"open":2396,"high":2396,"low":2396,"close":2396,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2396},"2020-02-28",{"date":2411,"open":2412,"high":2412,"low":2396,"close":2396,"change":157,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2396},"2020-02-27",4.6,-8.75,2680,{"date":2416,"open":2417,"high":2417,"low":2417,"close":2417,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2417},"2020-02-26",4.8,{"date":2419,"open":2417,"high":2417,"low":2417,"close":2417,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2417},"2020-02-25",{"date":2421,"open":2417,"high":2417,"low":2417,"close":2417,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2417},"2020-02-24",{"date":2423,"open":2417,"high":2417,"low":2417,"close":2417,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2417},"2020-02-21",{"date":2425,"open":2417,"high":2417,"low":2417,"close":2417,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2417},"2020-02-20",{"date":2427,"open":2417,"high":2417,"low":2417,"close":2417,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2417},"2020-02-19",{"date":2429,"open":2417,"high":2417,"low":2417,"close":2417,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":2417},"2020-02-18",{"date":2431,"open":2432,"high":2432,"low":2417,"close":2417,"change":2044,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2417},"2020-02-14",5,3.45,359,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2312,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2020-02-13",4.5,4.64,12.35,394,{"date":2442,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178},"2020-02-12",{"date":2444,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178},"2020-02-11",{"date":2446,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178},"2020-02-10",{"date":2448,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178},"2020-02-07",{"date":2450,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178},"2020-02-06",{"date":2452,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178},"2020-02-05",{"date":2454,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178},"2020-02-04",{"date":182,"open":178,"high":178,"low":178,"close":178,"change":2376,"percent_change":2376,"volume":2376,"transactions":9,"vwap":178}]