[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INRO":3,"homepage-market-summary":30,"stock-historical-INRO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INRO","2026-10-02",{"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},"BlackRock ETF Trust iShares U.S. Industry Rotation Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5837,0.217008,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.18,37.23,37.29,37.04,36.8567,0.3233,0.88,365050.99068,37.9,29.63,55300.683501224,91.3,631,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.4,39645,14470370.875306001,50.94,"2025-04-22",[182,185,195,206,217,227,237,248,258,267,278,289,299,309,319,328,336,347,357,365,376,384,392,400,410,417,425,435,444,453,462,471,479,487,495,505,514,524,531,538,545,554,564,574,581,589,599,608,617,625,633,642,651,660,670,680,688,697,705,714,721,727,733,740,746,753,760,766,774,779,785,792,799,807,813,820,826,832,839,844,850,857,862,868,875,881,887,894,900,906,913,921,928,935,942,949,955,962,967,974,980,984,990,996,1002,1009,1014,1022,1028,1034,1039,1044,1049,1058,1063,1070,1077,1086,1092,1097,1104,1109,1115,1122,1130,1135,1143,1151,1160,1167,1172,1178,1185,1193,1200,1206,1213,1218,1224,1232,1241,1249,1255,1261,1266,1271,1277,1284,1290,1295,1302,1309,1317,1323,1329,1334,1342,1348,1353,1359,1363,1369,1376,1382,1386,1392,1399,1405,1411,1415,1420,1427,1434,1439,1445,1450,1455,1461,1467,1475,1481,1487,1493,1500,1505,1511,1516,1521,1526,1532,1537,1541,1546,1550,1556,1560,1565,1569,1576,1581,1587,1592,1597,1602,1607,1610,1616,1621,1628,1635,1640,1645,1648,1653,1660,1668,1676,1684,1690,1695,1702,1706,1712,1717,1721,1724,1731,1737,1742,1747,1751,1755,1760,1764,1769,1774,1779,1783,1790,1796,1802,1808,1815,1820,1824,1830,1834,1840,1844,1850,1856,1861,1865,1869,1873,1876,1882,1887,1891,1896,1902,1908,1912,1915,1920,1925,1929,1936,1943,1950,1957,1961,1966,1970,1976,1982,1987,1992,1996,1999,2004,2009,2015,2020,2028,2032,2038,2045,2049,2052,2057,2064,2070,2077,2083,2090,2094,2099,2103,2109,2113,2116,2120,2124,2130,2135,2140,2144,2150,2154,2158,2163,2166,2171,2177,2182,2187,2191,2196,2201,2205,2209,2213,2218,2225,2230,2237,2244,2249,2253,2258,2264,2269,2275,2281,2286,2292,2298,2305,2312,2319,2324,2332,2340,2347,2354,2360,2366,2369,2373,2378,2385,2392,2398,2404,2411,2418,2425,2430,2434,2439,2444,2451,2458,2466],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},591,37.1647,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",36.8,36.92,36.61,0.0495,0.13,147255.4655,467,36.8161,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",37,37.0795,36.77,36.8072,-0.0448,-0.12,530347.997873,1410,36.9997,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",37.02,37.51,36.76,36.852,-0.0221,-0.06,1044971.6746,1539,36.8799,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",37.12,36.81,36.8741,-0.324,-0.87,143577.8311,621,36.9555,{"date":228,"open":229,"high":18,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",37.11,36.94,37.1981,0.2401,0.65,3079814.6154,817,37.1659,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",36.84,37.07,36.75,36.958,0.0046,0.01,1783297.361,2486,36.9124,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",37.27,36.9,36.9534,-0.3166,-0.85,886824.9967,703,37.0094,{"date":259,"open":260,"high":25,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",37.4,37.21,0.0556,0.15,4974460.6829,3764,37.2874,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",36.93,37.26,36.89,37.2144,0.6104,1.67,4884.767722,71,37.1318,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",36.51,36.63,36.4711,36.604,0.0756,0.21,6775.0996,58,36.5047,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",36.48,36.54,36.5284,0.4527,1.25,1724.317,76,36.491,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",36.35,36.38,36.0757,-0.0869,-0.24,2111.946,48,36.3644,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",36.3,36.11,36.1626,-0.2357,-0.65,2816.002904,41,36.1749,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":223,"volume":325,"transactions":326,"vwap":327},"2026-09-14",36.455,36.47,36.3983,-0.3178,1675.946,43,36.4496,{"date":329,"open":199,"high":187,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",36.7161,0.3731,1.03,4956.946,66,36.7646,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",36.37,36.44,36.3271,36.343,-0.2591,-0.71,10127.946,80,36.3766,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",36.87,36.59,36.6021,-0.1747,-0.48,13758.946,74,36.7305,{"date":358,"open":239,"high":230,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",36.7768,-0.1724,-0.47,9939.0726,86,36.8853,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",37.01,37.015,36.895,36.9492,-0.0558,-0.15,15761.3,111,36.9594,{"date":377,"open":220,"high":378,"low":220,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",37.005,0.4153,1.14,2365.946,42,36.86,{"date":385,"open":386,"high":189,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":317,"vwap":391},"2026-09-02",36.555,36.5897,0.1948,0.54,1848.5028,36.6037,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":254,"volume":398,"transactions":382,"vwap":399},"2026-09-01",36.4699,36.549,36.3949,-0.3124,1187.446,36.4607,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",36.705,36.7073,36.6499,-0.104,-0.28,854.946,39,36.6629,{"date":411,"open":369,"high":369,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":197,"vwap":416},"2026-08-28",36.8113,-0.1408,-0.38,687.946,36.8975,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":137,"volume":422,"transactions":423,"vwap":424},"2026-08-27",36.9099,36.9521,0.2414,490.3,34,36.8998,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":107,"volume":432,"transactions":433,"vwap":434},"2026-08-26",36.71,36.73,36.685,36.7107,0.0215,1852.024,44,36.7137,{"date":436,"open":281,"high":437,"low":281,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",36.7,36.6892,0.1579,0.43,2658.946,40,36.657,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":414,"volume":450,"transactions":451,"vwap":452},"2026-08-24",36.519,36.58,36.5313,-0.1411,1934.0623,56,36.5347,{"date":454,"open":428,"high":428,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",36.595,36.6724,0.1749,0.48,4133.5447,65,36.6602,{"date":463,"open":464,"high":427,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",36.64,36.4975,-0.3152,-0.86,2307.1196,45,36.5642,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":423,"vwap":478},"2026-08-19",36.98,36.8127,0.0304,0.08,725.946,36.8954,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":469,"vwap":486},"2026-08-18",36.825,36.7823,-0.3893,-1.05,1077.918819,36.803,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":433,"vwap":494},"2026-08-17",37.31,37.1716,-0.1025,-0.27,2081.946,37.3073,{"date":496,"open":497,"high":498,"low":250,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",37.28,37.2899,37.2741,-0.0643,-0.17,1474.946,47,37.284,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":442,"vwap":513},"2026-08-13",37.439,37.4401,37.3384,0.1681,0.45,613.063,37.418,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":433,"vwap":523},"2026-08-12",37.1999,37.24,37.16,37.1703,0.17,0.46,3592.91918,37.1761,{"date":525,"open":20,"high":20,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":307,"vwap":530},"2026-08-11",37.0003,-0.0914,-0.25,1390.946,37.0494,{"date":532,"open":261,"high":261,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":197,"vwap":537},"2026-08-10",37.0917,-0.0949,-0.26,952.982,37.1958,{"date":539,"open":197,"high":540,"low":197,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":317,"vwap":544},"2026-08-07",37.1866,0.2825,0.77,1441.473411,37.0944,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",37.06,36.9041,-0.0859,-0.23,938.946,31,37.0411,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",37.15,37.2,36.99,-0.116,-0.31,4630.433,46,37.1345,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",36.7401,37.175,37.106,0.7462,2.05,2671.946,49,36.9449,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":552,"vwap":580},"2026-08-03",36.3598,0.503,1.4,125.856245,36.1457,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":197,"vwap":588},"2026-07-31",35.795,35.8568,0.3155,0.89,382.946,35.7131,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":197,"vwap":598},"2026-07-30",35.43,35.57,35.4,35.5413,0.7853,2.26,1231.946,35.4559,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",35.48,34.756,-0.6919,-1.95,585.561729,77,35.1886,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":197,"vwap":616},"2026-07-28",35.35,35.49,35.4479,-0.0252,-0.07,898.946,35.3654,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":-6,"volume":623,"transactions":469,"vwap":624},"2026-07-27",35.58,35.31,35.4731,-0.0006,1572.946,35.3591,{"date":626,"open":601,"high":627,"low":628,"close":629,"change":630,"percent_change":550,"volume":631,"transactions":326,"vwap":632},"2026-07-24",35.67,35.435,35.4737,-0.0802,1491.946,35.5273,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":433,"vwap":641},"2026-07-23",35.68,35.46,35.5539,-0.4877,-1.35,3188.446,35.575,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",36.055,36.0416,-0.0474,-0.13,570.226309,67,36.0958,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":423,"vwap":659},"2026-07-21",35.9299,36.12,36.089,0.4219,1.18,1191.946,36.0164,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",36.02,36.03,35.6671,-0.1151,-0.32,2916.825,57,35.9099,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-17",35.86,35.71,35.7822,-0.3003,-0.83,565.446,33,35.7921,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":65,"vwap":687},"2026-07-16",36.2899,36.0825,-0.2949,-0.81,921.136,36.2644,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":408,"vwap":696},"2026-07-15",36.4,36.25,36.3774,0.1033,0.28,1485.953,36.31,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":389,"volume":702,"transactions":703,"vwap":704},"2026-07-14",36.24,36.2741,0.1957,1689.906763,29,36.2419,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",36.275,36.0784,-0.3526,-0.97,3902.687871,35,36.1474,{"date":715,"open":338,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-07-10",36.431,36.295,0.135,0.37,2200,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":142,"percent_change":586,"volume":726,"transactions":9,"vwap":725},"2026-07-09",36.118,36.34,36.296,13500,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":720,"transactions":9,"vwap":730},"2026-07-08",35.8,35.976,-0.059,-0.16,{"date":734,"open":654,"high":654,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",35.92,36.035,-0.39,-1.07,1900,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",36.425,0.286,0.79,200,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":361,"volume":752,"transactions":9,"vwap":750},"2026-07-02",36.55,35.93,36.139,-0.172,4800,{"date":754,"open":755,"high":748,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",36.27,36.311,-0.381,-1.04,2500,{"date":761,"open":189,"high":762,"low":189,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",36.692,0.466,1.29,1200,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",36.07,36.23,36.226,0.531,1.49,4100,{"date":775,"open":635,"high":776,"low":635,"close":776,"change":777,"percent_change":550,"volume":778,"transactions":9,"vwap":776},"2026-06-26",35.695,-0.082,700,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-25",35.777,0.038,0.11,300,{"date":786,"open":735,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",36.040001,35.739,-0.071,-0.2,1100,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",36.069,35.81,-0.661,-1.81,2800,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",36.62,36.441,36.471,-0.161,-0.44,3100,{"date":808,"open":280,"high":809,"low":280,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",36.632,0.591,1.64,1700,{"date":814,"open":815,"high":447,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",36.545,36.041,-0.419,-1.15,2900,{"date":821,"open":187,"high":187,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",36.46,-0.192,-0.52,900,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",36.652,0.777,2.17,400,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":791,"transactions":9,"vwap":836},"2026-06-12",35.9,35.908,35.875,0.205,0.57,{"date":840,"open":841,"high":627,"low":841,"close":627,"change":842,"percent_change":843,"volume":778,"transactions":9,"vwap":627},"2026-06-11",35.45,0.798,2.29,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":778,"transactions":9,"vwap":847},"2026-06-10",35.02,34.872,-0.59,-1.66,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":737,"volume":739,"transactions":9,"vwap":855},"2026-06-09",35.98,36,34.78,35.462,-0.139,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":389,"volume":825,"transactions":9,"vwap":860},"2026-06-08",35.88,35.601,0.191,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":778,"transactions":9,"vwap":865},"2026-06-05",35.477,35.41,-1.098,-3.01,{"date":869,"open":870,"high":350,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",36.43,36.508,0.152,0.42,500,{"date":876,"open":291,"high":291,"low":877,"close":878,"change":879,"percent_change":315,"volume":880,"transactions":9,"vwap":878},"2026-06-03",36.32,36.356,-0.238,32500,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":122,"percent_change":886,"volume":825,"transactions":9,"vwap":885},"2026-06-02",36.5,36.609,36.594,0.69,{"date":888,"open":889,"high":870,"low":890,"close":891,"change":892,"percent_change":107,"volume":893,"transactions":9,"vwap":891},"2026-06-01",36.22,36.15,36.344,0.021,7800,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":-6,"volume":899,"transactions":9,"vwap":897},"2026-05-29",36.383,36.323,-0.001,800,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":874,"transactions":9,"vwap":903},"2026-05-28",36.29,36.324,0.189,0.52,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",36.09,36.135,0.042,0.12,2300,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-05-26",36.049999,36.092999,36.014999,0.334,0.93,600,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":521,"volume":927,"transactions":9,"vwap":925},"2026-05-22",35.77,35.85,35.759,0.163,1600,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":904,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-21",35.315,35.61,35.596,0.53,3200,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",35.2,35.407,0.515,1.48,1500,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":778,"transactions":9,"vwap":946},"2026-05-19",35.029999,35.12,34.892,-0.254,-0.72,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":831,"transactions":9,"vwap":952},"2026-05-18",35.37,35.146,-0.176,-0.5,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-15",35.42,35.322,-0.528,-1.47,1800,{"date":963,"open":964,"high":749,"low":964,"close":924,"change":965,"percent_change":132,"volume":966,"transactions":9,"vwap":924},"2026-05-14",35.74,0.277,4300,{"date":968,"open":841,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":791,"transactions":9,"vwap":971},"2026-05-13",35.62,35.437,35.573,0.22,0.62,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":790,"volume":934,"transactions":9,"vwap":977},"2026-05-12",35.080002,35.353,35.040001,-0.072,{"date":981,"open":636,"high":636,"low":982,"close":982,"change":983,"percent_change":440,"volume":791,"transactions":9,"vwap":982},"2026-05-11",35.425,0.153,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":102,"volume":941,"transactions":9,"vwap":988},"2026-05-08",35.26,35.3,35.272,0.352,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":765,"transactions":9,"vwap":993},"2026-05-07",35.17,34.92,-0.244,-0.69,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":927,"transactions":9,"vwap":999},"2026-05-06",34.9,35.164,0.637,1.84,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":739,"transactions":9,"vwap":1006},"2026-05-05",34.425,34.55,34.527,0.354,1.04,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":361,"volume":720,"transactions":9,"vwap":1012},"2026-05-04",34.040001,34.173,-0.162,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",34.455,34.33,34.335,0.116,0.34,3900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":874,"transactions":9,"vwap":1025},"2026-04-30",34.064999,34.219,0.379,1.12,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":647,"volume":720,"transactions":9,"vwap":1032},"2026-04-29",33.885,33.76,33.84,-0.045,{"date":1035,"open":1036,"high":1036,"low":1030,"close":1030,"change":1037,"percent_change":1038,"volume":920,"transactions":9,"vwap":1030},"2026-04-28",33.93,-0.248,-0.73,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":112,"volume":778,"transactions":9,"vwap":1042},"2026-04-27",34.11,34.133,-0.005,{"date":1045,"open":1011,"high":1046,"low":1011,"close":1046,"change":1047,"percent_change":1048,"volume":174,"transactions":9,"vwap":1046},"2026-04-24",34.138,0.331,0.98,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",33.94,34.02,33.74,33.807,-0.117,-0.34,7700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":295,"volume":874,"transactions":9,"vwap":1061},"2026-04-22",33.815,33.924,0.418,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":961,"transactions":9,"vwap":1067},"2026-04-21",33.63,33.695,33.506,-0.228,-0.68,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":825,"transactions":9,"vwap":1073},"2026-04-20",33.72,33.734,33.715,-0.065,-0.19,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",33.9,33.91,33.78,33.799,0.449,1.35,2600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":874,"transactions":9,"vwap":1089},"2026-04-16",33.31,33.35,0.081,0.24,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":23,"volume":920,"transactions":9,"vwap":1095},"2026-04-15",33.0099983,33.269,0.289,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-14",32.8,32.98,0.426,1.31,5600,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":102,"volume":174,"transactions":9,"vwap":1107},"2026-04-13",32.36,32.554,0.325,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":112,"volume":941,"transactions":9,"vwap":1113},"2026-04-10",32.26,32.17,32.229,-0.003,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":542,"volume":1121,"transactions":9,"vwap":1118},"2026-04-09",31.97,32.232,31.94,0.245,3600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":927,"transactions":9,"vwap":1127},"2026-04-08",31.98,32.02,31.91,31.987,0.842,2.7,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":892,"percent_change":1134,"volume":739,"transactions":9,"vwap":1133},"2026-04-07",30.82,31.145,0.07,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-06",31.127,30.985,31.124,0.156,0.5,2700,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-02",30.56,31.08,30.968,0.008,0.03,4200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",30.983,31.11,30.92,30.96,0.262,0.85,1300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":966,"transactions":9,"vwap":1163},"2026-03-31",30.23,30.698,30.14,0.957,3.22,{"date":1168,"open":1169,"high":1169,"low":26,"close":1170,"change":1171,"percent_change":948,"volume":798,"transactions":9,"vwap":1170},"2026-03-30",30.01,29.741,-0.215,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":765,"transactions":9,"vwap":1175},"2026-03-27",30.215,29.956,-0.503,-1.65,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",30.93,30.459,-0.628,-2.02,7000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":961,"transactions":9,"vwap":1190},"2026-03-25",31.188,31.225,31.073999,31.087,0.182,0.59,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":666,"volume":1199,"transactions":9,"vwap":1197},"2026-03-24",30.79,31.049999,30.905,-0.099,2100,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":920,"transactions":9,"vwap":1203},"2026-03-23",31.316,31.0039997,0.397,1.3,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":899,"transactions":9,"vwap":1210},"2026-03-20",30.89,30.605,30.607,-0.507,-1.63,{"date":1214,"open":1154,"high":1215,"low":1154,"close":1216,"change":1217,"percent_change":501,"volume":961,"transactions":9,"vwap":1216},"2026-03-19",31.15,31.114,-0.054,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1085,"transactions":9,"vwap":1221},"2026-03-18",31.56,31.168,-0.437,-1.38,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-17",31.58,31.62,31.605,0.059,0.19,3500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-16",31.54,31.565,31.49,31.546,0.342,1.1,4000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-13",31.44,31.2,31.204,-0.195,-0.62,150700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1212,"volume":720,"transactions":9,"vwap":1253},"2026-03-12",31.46,31.57,31.399,-0.521,{"date":1256,"open":1257,"high":1124,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1159,"transactions":9,"vwap":1258},"2026-03-11",31.81,31.92,-0.015,-0.05,{"date":1262,"open":1258,"high":1263,"low":1258,"close":1264,"change":1265,"percent_change":790,"volume":174,"transactions":9,"vwap":1264},"2026-03-10",32.09,31.935,-0.063,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":586,"volume":920,"transactions":9,"vwap":1269},"2026-03-09",31.53,31.998,0.282,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":737,"percent_change":1276,"volume":812,"transactions":9,"vwap":1275},"2026-03-06",31.84,31.71,31.716,-1.21,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":941,"transactions":9,"vwap":1281},"2026-03-05",32.22,31.895,32.106,-0.181,-0.56,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":965,"percent_change":1289,"volume":759,"transactions":9,"vwap":1288},"2026-03-04",32.34,32.37,32.287,0.87,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":758,"volume":899,"transactions":9,"vwap":1293},"2026-03-03",31.66,32.0099983,-0.337,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":912,"transactions":9,"vwap":1299},"2026-03-02",32.21,32.405,32.347,0.083,0.26,{"date":1303,"open":1279,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":824,"volume":1308,"transactions":9,"vwap":1306},"2026-02-27",32.28,32.19,32.264,-0.169,5300,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-26",32.49,32.24,32.433,-0.219,-0.67,3000,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1096,"percent_change":586,"volume":1322,"transactions":9,"vwap":1321},"2026-02-25",32.57,32.66,32.652,47500,{"date":1324,"open":1119,"high":1325,"low":1119,"close":1326,"change":1327,"percent_change":919,"volume":1328,"transactions":9,"vwap":1326},"2026-02-24",32.379,32.363,0.299,3800,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":784,"transactions":9,"vwap":1331},"2026-02-23",32.063999,-0.329,-1.02,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",32.279,32.43,32.393,0.216,0.67,2000,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":492,"volume":739,"transactions":9,"vwap":1346},"2026-02-19",32.27,32.16,32.177,-0.086,{"date":1349,"open":1336,"high":1336,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":784,"transactions":9,"vwap":1350},"2026-02-18",32.263,0.203,0.63,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":911,"volume":174,"transactions":9,"vwap":1357},"2026-02-17",32.099998,32.13,32.060001,0.039,{"date":1360,"open":1112,"high":1279,"low":1361,"close":1361,"change":1362,"percent_change":1134,"volume":927,"transactions":9,"vwap":1361},"2026-02-13",32.021,0.022,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":927,"transactions":9,"vwap":1366},"2026-02-12",32.55,31.999,-0.547,-1.68,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":759,"transactions":9,"vwap":1373},"2026-02-11",32.87,32.446,32.546,0.015,0.05,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":737,"volume":927,"transactions":9,"vwap":1380},"2026-02-10",32.62,32.72,32.531,-0.127,{"date":1383,"open":1384,"high":1379,"low":1384,"close":1385,"change":1351,"percent_change":1352,"volume":739,"transactions":9,"vwap":1385},"2026-02-09",32.6,32.658,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":765,"transactions":9,"vwap":1389},"2026-02-06",32.077,32.455,0.685,2.16,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1142,"transactions":9,"vwap":1396},"2026-02-05",32,31.74,31.77,-0.422,-1.31,{"date":1400,"open":1106,"high":1106,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":899,"transactions":9,"vwap":1402},"2026-02-04",32.049999,32.192,-0.198,-0.61,{"date":1406,"open":1407,"high":1408,"low":1286,"close":1409,"change":1410,"percent_change":710,"volume":912,"transactions":9,"vwap":1409},"2026-02-03",32.44,32.47,32.39,-0.318,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":458,"volume":745,"transactions":9,"vwap":1413},"2026-02-02",32.708,0.157,{"date":1416,"open":1417,"high":1320,"low":1311,"close":1418,"change":1419,"percent_change":315,"volume":1142,"transactions":9,"vwap":1418},"2026-01-30",32.52,32.551,-0.213,{"date":1421,"open":1099,"high":1099,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-29",32.5,32.764,-0.109,-0.33,1400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":263,"volume":1341,"transactions":9,"vwap":1432},"2026-01-28",32.93,32.94,32.83,32.873,0.048,{"date":1435,"open":1436,"high":1371,"low":1436,"close":1437,"change":1438,"percent_change":1141,"volume":1341,"transactions":9,"vwap":1437},"2026-01-27",32.77,32.825,0.164,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":389,"volume":899,"transactions":9,"vwap":1443},"2026-01-26",32.69,32.717,32.661,0.175,{"date":1446,"open":1417,"high":1417,"low":1447,"close":1448,"change":1449,"percent_change":263,"volume":1159,"transactions":9,"vwap":1448},"2026-01-23",32.468,32.486,0.049,{"date":1451,"open":1365,"high":1365,"low":1106,"close":1452,"change":1453,"percent_change":1340,"volume":1454,"transactions":9,"vwap":1452},"2026-01-22",32.437,0.217,3400,{"date":1456,"open":1457,"high":1106,"low":1458,"close":1279,"change":1459,"percent_change":1239,"volume":1460,"transactions":9,"vwap":1279},"2026-01-21",32.073002,31.983,0.351,5500,{"date":1462,"open":1463,"high":1305,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1159,"transactions":9,"vwap":1464},"2026-01-20",32.12,31.869,-0.711,-2.18,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-16",32.68,32.563,32.58,-0.013,-0.04,4600,{"date":1476,"open":1477,"high":1478,"low":1471,"close":1479,"change":1480,"percent_change":972,"volume":1328,"transactions":9,"vwap":1479},"2026-01-15",32.723,32.76,32.593,0.073,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1417,"change":1485,"percent_change":1486,"volume":1085,"transactions":9,"vwap":1417},"2026-01-14",32.412,32.54,-0.206,-0.63,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":492,"volume":927,"transactions":9,"vwap":1490},"2026-01-13",32.71,32.726,32.65,-0.087,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1454,"transactions":9,"vwap":1497},"2026-01-12",32.74,32.86,32.813,0.053,0.16,{"date":1501,"open":1378,"high":1478,"low":1502,"close":1478,"change":1503,"percent_change":1504,"volume":791,"transactions":9,"vwap":1478},"2026-01-09",32.56,0.235,0.72,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":765,"transactions":9,"vwap":1508},"2026-01-08",32.45,32.525,-0.008,-0.02,{"date":1512,"open":1384,"high":1513,"low":1514,"close":1514,"change":559,"percent_change":1515,"volume":825,"transactions":9,"vwap":1514},"2026-01-07",32.738,32.533,-0.36,{"date":1517,"open":1319,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":389,"volume":899,"transactions":9,"vwap":1518},"2026-01-06",32.649,32.48,0.176,{"date":1522,"open":1408,"high":1365,"low":1523,"close":1524,"change":1525,"percent_change":159,"volume":1085,"transactions":9,"vwap":1524},"2026-01-05",32.46,32.473,0.238,{"date":1527,"open":1286,"high":1286,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1341,"transactions":9,"vwap":1529},"2026-01-02",32.15,32.235,0.065,0.2,{"date":1533,"open":1287,"high":1534,"low":1112,"close":1112,"change":1535,"percent_change":1536,"volume":773,"transactions":9,"vwap":1112},"2025-12-31",32.42,-0.273,-0.84,{"date":1538,"open":1471,"high":1471,"low":1407,"close":1539,"change":1540,"percent_change":614,"volume":791,"transactions":9,"vwap":1539},"2025-12-30",32.443,-0.024,{"date":1542,"open":1407,"high":1311,"low":1534,"close":1543,"change":1544,"percent_change":1545,"volume":1159,"transactions":9,"vwap":1543},"2025-12-29",32.467,-0.14,-0.43,{"date":1547,"open":1319,"high":1548,"low":1319,"close":1549,"change":898,"percent_change":-6,"volume":174,"transactions":9,"vwap":1549},"2025-12-26",32.655,32.607,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":831,"transactions":9,"vwap":1553},"2025-12-24",32.53,32.608,0.101,0.31,{"date":1557,"open":1287,"high":1558,"low":1559,"close":1558,"change":1140,"percent_change":458,"volume":1316,"transactions":9,"vwap":1558},"2025-12-23",32.507,32.345,{"date":1561,"open":1562,"high":1287,"low":1111,"close":1563,"change":1564,"percent_change":38,"volume":1199,"transactions":9,"vwap":1563},"2025-12-22",32.32,32.351,0.233,{"date":1566,"open":1567,"high":1345,"low":1357,"close":1568,"change":694,"percent_change":23,"volume":812,"transactions":9,"vwap":1568},"2025-12-19",32.11,32.118,{"date":1570,"open":1571,"high":1119,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":806,"transactions":9,"vwap":1573},"2025-12-18",31.88,31.8,31.838,0.271,0.86,{"date":1577,"open":1571,"high":1571,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":920,"transactions":9,"vwap":1578},"2025-12-17",31.567,-0.409,-1.28,{"date":1582,"open":1572,"high":1583,"low":1572,"close":1584,"change":1585,"percent_change":1586,"volume":912,"transactions":9,"vwap":1584},"2025-12-16",31.99,31.976,-0.097,-0.3,{"date":1588,"open":1589,"high":1355,"low":1589,"close":1457,"change":1590,"percent_change":732,"volume":1591,"transactions":9,"vwap":1457},"2025-12-15",32.040001,-0.051,5800,{"date":1593,"open":1507,"high":1507,"low":1589,"close":1594,"change":1595,"percent_change":1596,"volume":1328,"transactions":9,"vwap":1594},"2025-12-12",32.124,-0.361,-1.11,{"date":1598,"open":1112,"high":1422,"low":1112,"close":1599,"change":1600,"percent_change":1601,"volume":1159,"transactions":9,"vwap":1599},"2025-12-11",32.485,0.031,0.1,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":838,"volume":720,"transactions":9,"vwap":1605},"2025-12-10",32.23,32.454,0.184,{"date":1608,"open":1106,"high":1106,"low":1344,"close":1344,"change":1609,"percent_change":1149,"volume":1159,"transactions":9,"vwap":1344},"2025-12-09",0.011,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1425,"volume":1159,"transactions":9,"vwap":1614},"2025-12-08",32.33,32.25,32.259,-0.106,{"date":1617,"open":1618,"high":1519,"low":1612,"close":1619,"change":1620,"percent_change":1301,"volume":1231,"transactions":9,"vwap":1619},"2025-12-05",32.38,32.365,0.084,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1623,"change":1626,"percent_change":1134,"volume":1627,"transactions":9,"vwap":1623},"2025-12-04",32.281,32.31,32.138,0.023,72600,{"date":1629,"open":1297,"high":1630,"low":1297,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-03",32.3,32.258,0.097,0.3,11100,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":783,"percent_change":1020,"volume":765,"transactions":9,"vwap":1639},"2025-12-02",32.07,32.244,32.161,{"date":1641,"open":1637,"high":1112,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":174,"transactions":9,"vwap":1642},"2025-12-01",32.050999,-0.159,-0.49,{"date":1646,"open":1345,"high":1297,"low":1345,"close":1297,"change":1647,"percent_change":905,"volume":927,"transactions":9,"vwap":1297},"2025-11-28",0.166,{"date":1649,"open":1263,"high":1263,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":806,"transactions":9,"vwap":1650},"2025-11-26",32.043999,0.243,0.76,{"date":1654,"open":1251,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1655},"2025-11-25",31.801,31.45,0.259,0.82,11300,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-24",31.21,31.55,31.542,0.545,1.76,8300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1658,"volume":1675,"transactions":9,"vwap":1673},"2025-11-21",30.807,31.14,30.635,30.997,0.251,8800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-20",31.040001,31.13,30.746,-0.542,-1.73,13000,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":694,"volume":759,"transactions":9,"vwap":1688},"2025-11-19",31.235,31.37,31.288,0.087,{"date":1691,"open":1146,"high":1692,"low":1146,"close":1693,"change":1694,"percent_change":1038,"volume":739,"transactions":9,"vwap":1693},"2025-11-18",31.39,31.201,-0.229,{"date":1696,"open":1220,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":941,"transactions":9,"vwap":1699},"2025-11-17",31.83,31.3,31.43,-0.296,-0.93,{"date":1703,"open":1572,"high":1572,"low":1704,"close":1704,"change":1705,"percent_change":112,"volume":874,"transactions":9,"vwap":1704},"2025-11-14",31.726,-0.002,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":899,"transactions":9,"vwap":1709},"2025-11-13",31.765,31.728,-0.582,-1.8,{"date":1713,"open":1714,"high":1619,"low":1714,"close":1624,"change":1715,"percent_change":476,"volume":1716,"transactions":9,"vwap":1624},"2025-11-12",32.285,0.026,7900,{"date":1718,"open":1357,"high":1719,"low":1357,"close":1719,"change":1720,"percent_change":783,"volume":739,"transactions":9,"vwap":1719},"2025-11-11",32.284,0.034,{"date":1722,"open":1589,"high":1723,"low":1589,"close":1613,"change":771,"percent_change":274,"volume":778,"transactions":9,"vwap":1613},"2025-11-10",32.29,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":263,"volume":1730,"transactions":9,"vwap":1727},"2025-11-07",31.42,31.719,31.371,0.047,5000,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-06",31.672,-0.393,-1.23,100,{"date":1738,"open":1637,"high":1305,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":912,"transactions":9,"vwap":1739},"2025-11-05",32.064999,0.142,0.44,{"date":1743,"open":1119,"high":1345,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":812,"transactions":9,"vwap":1744},"2025-11-04",31.923,-0.402,-1.24,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1715,"percent_change":476,"volume":778,"transactions":9,"vwap":1750},"2025-11-03",32.35,32.325,{"date":1752,"open":1409,"high":1409,"low":1279,"close":1753,"change":1754,"percent_change":440,"volume":1426,"transactions":9,"vwap":1753},"2025-10-31",32.299,0.139,{"date":1756,"open":1757,"high":1757,"low":1345,"close":1345,"change":1758,"percent_change":1759,"volume":899,"transactions":9,"vwap":1345},"2025-10-30",32.391,-0.322,-0.99,{"date":1761,"open":1384,"high":1384,"low":1762,"close":1762,"change":1763,"percent_change":1510,"volume":874,"transactions":9,"vwap":1762},"2025-10-29",32.482,-0.007,{"date":1765,"open":1507,"high":1417,"low":1618,"close":1766,"change":1767,"percent_change":1768,"volume":765,"transactions":9,"vwap":1766},"2025-10-28",32.489,0.075,0.23,{"date":1770,"open":1723,"high":1771,"low":1723,"close":1771,"change":1772,"percent_change":1773,"volume":798,"transactions":9,"vwap":1771},"2025-10-27",32.414,0.409,1.28,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":920,"transactions":9,"vwap":1776},"2025-10-24",32.0050011,0.268,0.84,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1352,"volume":784,"transactions":9,"vwap":1781},"2025-10-23",31.737,0.199,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1038,"volume":1199,"transactions":9,"vwap":1788},"2025-10-22",31.75,31.76,31.38,31.538,-0.233,{"date":1791,"open":1274,"high":1792,"low":1274,"close":1793,"change":1794,"percent_change":213,"volume":1795,"transactions":9,"vwap":1793},"2025-10-21",31.79,31.771,-0.018,2400,{"date":1797,"open":1798,"high":1273,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":778,"transactions":9,"vwap":1799},"2025-10-20",31.72,31.789,0.362,1.15,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":873,"volume":720,"transactions":9,"vwap":1805},"2025-10-17",31.28,31.427,31.26,0.132,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":790,"percent_change":1814,"volume":934,"transactions":9,"vwap":1813},"2025-10-16",31.31,31.331,31.23,31.295,-0.64,{"date":1816,"open":1817,"high":1817,"low":1726,"close":1818,"change":1819,"percent_change":511,"volume":825,"transactions":9,"vwap":1818},"2025-10-15",31.6,31.495,0.14,{"date":1821,"open":1679,"high":1822,"low":1679,"close":1822,"change":614,"percent_change":1823,"volume":778,"transactions":9,"vwap":1822},"2025-10-14",31.355,-0.22,{"date":1825,"open":1826,"high":1251,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":941,"transactions":9,"vwap":1827},"2025-10-13",31.368,31.425,0.495,1.6,{"date":1831,"open":1257,"high":1257,"low":1180,"close":1180,"change":1832,"percent_change":1833,"volume":778,"transactions":9,"vwap":1180},"2025-10-10",-0.845,-2.66,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":784,"transactions":9,"vwap":1837},"2025-10-09",31.78,31.775,-0.118,-0.37,{"date":1841,"open":1571,"high":1126,"low":1572,"close":1842,"change":1843,"percent_change":838,"volume":1591,"transactions":9,"vwap":1842},"2025-10-08",31.893,0.18,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1013,"percent_change":1849,"volume":1795,"transactions":9,"vwap":1848},"2025-10-07",31.86,31.665,31.713,-0.51,{"date":1851,"open":1257,"high":1258,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":966,"transactions":9,"vwap":1853},"2025-10-06",31.807,31.875,0.129,0.41,{"date":1857,"open":1395,"high":1785,"low":1395,"close":1858,"change":1859,"percent_change":244,"volume":1860,"transactions":9,"vwap":1858},"2025-10-03",31.746,0.003,4500,{"date":1862,"open":1792,"high":1792,"low":1863,"close":1863,"change":1864,"percent_change":1510,"volume":825,"transactions":9,"vwap":1863},"2025-10-02",31.743,-0.006,{"date":1866,"open":1396,"high":1396,"low":1867,"close":1867,"change":1620,"percent_change":1868,"volume":920,"transactions":9,"vwap":1867},"2025-10-01",31.749,0.27,{"date":1870,"open":1871,"high":1847,"low":1251,"close":1847,"change":1872,"percent_change":1633,"volume":791,"transactions":9,"vwap":1847},"2025-09-30",31.48,0.095,{"date":1874,"open":1252,"high":1252,"low":1252,"close":1252,"change":1875,"percent_change":972,"volume":920,"transactions":9,"vwap":1252},"2025-09-29",0.068,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":233,"volume":1675,"transactions":9,"vwap":1880},"2025-09-26",31.52,31.32,31.502,0.204,{"date":1883,"open":1662,"high":1884,"low":1662,"close":1885,"change":647,"percent_change":1886,"volume":912,"transactions":9,"vwap":1885},"2025-09-25",31.34,31.298,-0.41,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1425,"volume":745,"transactions":9,"vwap":1889},"2025-09-24",31.428,-0.103,{"date":1892,"open":1257,"high":1257,"low":1893,"close":1894,"change":823,"percent_change":1404,"volume":1895,"transactions":9,"vwap":1894},"2025-09-23",31.5,31.531,3700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":933,"volume":1454,"transactions":9,"vwap":1899},"2025-09-22",31.7,31.723,31.678,0.168,{"date":1903,"open":1251,"high":1904,"low":1251,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-19",31.555,0.172,0.55,34200,{"date":1909,"open":1699,"high":1251,"low":1910,"close":1910,"change":1782,"percent_change":1911,"volume":765,"transactions":9,"vwap":1910},"2025-09-18",31.383,0.64,{"date":1913,"open":1244,"high":1812,"low":1215,"close":1914,"change":789,"percent_change":550,"volume":819,"transactions":9,"vwap":1914},"2025-09-17",31.184,{"date":1916,"open":1806,"high":1698,"low":1917,"close":1917,"change":1918,"percent_change":560,"volume":1919,"transactions":9,"vwap":1917},"2025-09-16",31.255,-0.096,8700,{"date":1921,"open":1922,"high":1923,"low":1879,"close":1923,"change":1924,"percent_change":973,"volume":920,"transactions":9,"vwap":1923},"2025-09-15",31.33,31.351,0.193,{"date":1926,"open":1662,"high":1662,"low":1927,"close":1927,"change":1928,"percent_change":476,"volume":831,"transactions":9,"vwap":1927},"2025-09-12",31.158,0.025,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1935,"volume":765,"transactions":9,"vwap":1932},"2025-09-11",31.0090008,31.133,30.991,0.232,0.75,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1142,"transactions":9,"vwap":1940},"2025-09-10",30.941,30.98,30.901,0.103,0.33,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":911,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-09",30.725,30.798,30.71,0.39,6900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1633,"volume":941,"transactions":9,"vwap":1955},"2025-09-08",30.72,30.75,30.659,30.678,0.092,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1890,"percent_change":1056,"volume":784,"transactions":9,"vwap":1960},"2025-09-05",30.83,30.586,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":965,"percent_change":1965,"volume":1184,"transactions":9,"vwap":1964},"2025-09-04",30.49,30.689,0.91,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1924,"percent_change":1911,"volume":920,"transactions":9,"vwap":1969},"2025-09-03",30.37,30.412,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":995,"volume":806,"transactions":9,"vwap":1973},"2025-09-02",30.18,30.219,30.049999,-0.21,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1038,"volume":765,"transactions":9,"vwap":1980},"2025-08-29",30.38,30.45,30.429,-0.225,{"date":1983,"open":1145,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1855,"volume":899,"transactions":9,"vwap":1984},"2025-08-28",30.654,30.536,0.125,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1689,"percent_change":1991,"volume":784,"transactions":9,"vwap":1990},"2025-08-27",30.47,30.529,0.29,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1948,"volume":831,"transactions":9,"vwap":1994},"2025-08-26",30.442,0.119,{"date":1997,"open":1968,"high":1979,"low":1998,"close":1998,"change":213,"percent_change":790,"volume":1341,"transactions":9,"vwap":1998},"2025-08-25",30.323,{"date":2000,"open":1169,"high":2001,"low":1169,"close":2001,"change":2002,"percent_change":2003,"volume":174,"transactions":9,"vwap":2001},"2025-08-22",30.383,0.474,1.58,{"date":2005,"open":2006,"high":1169,"low":2007,"close":2007,"change":405,"percent_change":2008,"volume":920,"transactions":9,"vwap":2007},"2025-08-21",29.95,29.909,-0.35,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":535,"volume":720,"transactions":9,"vwap":2013},"2025-08-20",29.8,30.039,30.013,-0.078,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":1789,"percent_change":2019,"volume":920,"transactions":9,"vwap":2018},"2025-08-19",30.1,30.091,-0.77,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":773,"transactions":9,"vwap":2025},"2025-08-18",30.329,30.35,30.27,30.324,0.001,0,{"date":2029,"open":1978,"high":1978,"low":2030,"close":1998,"change":2031,"percent_change":1586,"volume":739,"transactions":9,"vwap":1998},"2025-08-15",30.3,-0.09,{"date":2033,"open":1968,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":911,"volume":1454,"transactions":9,"vwap":2036},"2025-08-14",30.42,30.32,30.413,0.035,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":694,"volume":812,"transactions":9,"vwap":2043},"2025-08-13",30.34,30.39,30.292,30.378,0.086,{"date":2046,"open":2047,"high":2042,"low":2047,"close":2042,"change":2048,"percent_change":380,"volume":874,"transactions":9,"vwap":2042},"2025-08-12",30.28,0.341,{"date":2050,"open":1974,"high":2017,"low":2051,"close":2051,"change":1918,"percent_change":666,"volume":874,"transactions":9,"vwap":2051},"2025-08-11",29.951,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":1652,"volume":874,"transactions":9,"vwap":2055},"2025-08-08",30.056,30.047001,0.226,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":1426,"transactions":9,"vwap":2061},"2025-08-07",30.040001,30.09,29.821,-0.034,-0.11,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1934,"percent_change":132,"volume":806,"transactions":9,"vwap":2069},"2025-08-06",29.859,29.89,29.81,29.855,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":791,"transactions":9,"vwap":2074},"2025-08-05",29.64,29.72,29.623,-0.134,-0.45,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":745,"transactions":9,"vwap":2080},"2025-08-04",29.7,29.757,0.475,1.62,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":1159,"transactions":9,"vwap":2087},"2025-08-01",29.32,29.39,29.282,-0.531,-1.78,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":1076,"volume":745,"transactions":9,"vwap":2092},"2025-07-31",29.813,-0.057,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2026,"percent_change":2027,"volume":941,"transactions":9,"vwap":2098},"2025-07-30",30,29.784,29.87,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":732,"volume":1736,"transactions":9,"vwap":2101},"2025-07-29",29.869,-0.047,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":112,"volume":1240,"transactions":9,"vwap":2107},"2025-07-28",29.97,29.88,29.916,-0.004,{"date":2110,"open":2067,"high":2006,"low":2067,"close":2111,"change":2112,"percent_change":1942,"volume":899,"transactions":9,"vwap":2111},"2025-07-25",29.92,0.098,{"date":2114,"open":2068,"high":2067,"low":2068,"close":2115,"change":2112,"percent_change":1942,"volume":739,"transactions":9,"vwap":2115},"2025-07-24",29.822,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":1444,"percent_change":1192,"volume":784,"transactions":9,"vwap":2119},"2025-07-23",29.6,29.724,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":1134,"volume":784,"transactions":9,"vwap":2122},"2025-07-22",29.549,0.02,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1868,"volume":1795,"transactions":9,"vwap":2128},"2025-07-21",29.59,29.67,29.529,0.079,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":107,"volume":874,"transactions":9,"vwap":2133},"2025-07-18",29.51,29.45,0.019,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":389,"volume":784,"transactions":9,"vwap":2138},"2025-07-17",29.46,29.431,0.158,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":1480,"percent_change":122,"volume":778,"transactions":9,"vwap":2143},"2025-07-16",29.25,29.273,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":614,"percent_change":305,"volume":2149,"transactions":9,"vwap":2148},"2025-07-15",29.3,29.339,29.2,11500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2152,"change":1134,"percent_change":1091,"volume":778,"transactions":9,"vwap":2152},"2025-07-14",29.27,29.29,{"date":2155,"open":2156,"high":2157,"low":2148,"close":2148,"change":2031,"percent_change":560,"volume":1426,"transactions":9,"vwap":2148},"2025-07-11",29.21,29.235,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2153,"change":2162,"percent_change":263,"volume":941,"transactions":9,"vwap":2153},"2025-07-10",29.22,29.353,0.044,{"date":2164,"open":2157,"high":2165,"low":2157,"close":2165,"change":1647,"percent_change":838,"volume":784,"transactions":9,"vwap":2165},"2025-07-09",29.246,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1510,"percent_change":614,"volume":1085,"transactions":9,"vwap":2170},"2025-07-08",29.13,29.049999,29.08,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":174,"transactions":9,"vwap":2174},"2025-07-07",29.24,29.1,-0.231,-0.79,{"date":2178,"open":2179,"high":2179,"low":2085,"close":2180,"change":2181,"percent_change":1008,"volume":759,"transactions":9,"vwap":2180},"2025-07-03",29.36,29.331,0.301,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":263,"percent_change":905,"volume":1860,"transactions":9,"vwap":2186},"2025-07-02",28.92,29.07,29.030001,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2031,"percent_change":560,"volume":874,"transactions":9,"vwap":2190},"2025-07-01",28.935,28.88,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":1499,"percent_change":2195,"volume":784,"transactions":9,"vwap":2194},"2025-06-30",28.99,28.97,0.56,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":191,"percent_change":511,"volume":825,"transactions":9,"vwap":2200},"2025-06-27",28.63,28.86,28.81,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":1301,"percent_change":1965,"volume":765,"transactions":9,"vwap":2204},"2025-06-26",28.55,28.68,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":1510,"percent_change":614,"volume":920,"transactions":9,"vwap":2208},"2025-06-25",28.44,28.42,{"date":2210,"open":2211,"high":2207,"low":2211,"close":2207,"change":1942,"percent_change":2212,"volume":1426,"transactions":9,"vwap":2207},"2025-06-24",28.37,1.17,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":694,"percent_change":102,"volume":739,"transactions":9,"vwap":2216},"2025-06-23",27.997,28.11,27.73,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2063,"volume":1895,"transactions":9,"vwap":2223},"2025-06-20",27.93,27.95,27.79,27.83,-0.03,{"date":2226,"open":2223,"high":2227,"low":2223,"close":2228,"change":2229,"percent_change":2224,"volume":1150,"transactions":9,"vwap":2228},"2025-06-18",28.01,27.86,-0.009,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2175,"percent_change":2236,"volume":961,"transactions":9,"vwap":2235},"2025-06-17",27.99,28.059999,27.85,27.869,-0.82,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1230,"percent_change":2243,"volume":1159,"transactions":9,"vwap":2242},"2025-06-16",28.15,28.16,28.09,28.1,0.68,{"date":2245,"open":2221,"high":2242,"low":2228,"close":2246,"change":2247,"percent_change":2248,"volume":1085,"transactions":9,"vwap":2246},"2025-06-13",27.91,-0.284,-1.01,{"date":2250,"open":2233,"high":2251,"low":2233,"close":2251,"change":2252,"percent_change":1768,"volume":784,"transactions":9,"vwap":2251},"2025-06-12",28.194,0.064,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":372,"volume":825,"transactions":9,"vwap":2256},"2025-06-11",28.31,28.13,-0.042,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":174,"transactions":9,"vwap":2261},"2025-06-10",28.049999,28.172,0.162,0.58,{"date":2265,"open":2227,"high":2266,"low":2227,"close":2227,"change":2267,"percent_change":2268,"volume":927,"transactions":9,"vwap":2227},"2025-06-09",28.12,-0.022,-0.08,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1027,"volume":778,"transactions":9,"vwap":2273},"2025-06-06",28.040001,27.98,28.032,0.311,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":824,"volume":825,"transactions":9,"vwap":2279},"2025-06-05",27.82,27.87,27.721,-0.146,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":1705,"percent_change":112,"volume":899,"transactions":9,"vwap":2285},"2025-06-04",27.9,27.92,27.867,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2235,"change":2290,"percent_change":838,"volume":2291,"transactions":9,"vwap":2235},"2025-06-03",27.68,27.89,0.159,60600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":263,"percent_change":389,"volume":2297,"transactions":9,"vwap":2295},"2025-06-02",27.7,27.71,27.64,78300,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":1149,"volume":2304,"transactions":9,"vwap":2302},"2025-05-30",27.36,27.61,27.56,0.007,6800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2044,"percent_change":1555,"volume":2311,"transactions":9,"vwap":2310},"2025-05-29",27.589,27.59,27.45,27.553,13700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2076,"volume":2318,"transactions":9,"vwap":2316},"2025-05-28",27.53,27.58,27.467,-0.123,59400,{"date":2320,"open":2321,"high":2301,"low":2321,"close":2308,"change":2322,"percent_change":2323,"volume":1231,"transactions":9,"vwap":2308},"2025-05-27",27.31,0.511,1.89,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":174,"transactions":9,"vwap":2329},"2025-05-23",27.02,27.16,27.01,27.079,-0.147,-0.54,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-05-22",27.17,27.39,27.226,-0.026,-0.1,3300,{"date":2341,"open":2308,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":927,"transactions":9,"vwap":2344},"2025-05-21",27.66,27.21,27.252,-0.428,-1.55,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2288,"change":559,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2288},"2025-05-20",27.74,27.77,27.63,-0.42,6000,{"date":2355,"open":2294,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2123,"volume":1426,"transactions":9,"vwap":2358},"2025-05-19",27.8,27.67,27.796,0.005,{"date":2361,"open":2342,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":137,"volume":765,"transactions":9,"vwap":2364},"2025-05-16",27.81,27.57,27.791,0.181,{"date":2367,"open":2368,"high":2301,"low":2368,"close":2301,"change":263,"percent_change":1906,"volume":1949,"transactions":9,"vwap":2301},"2025-05-15",27.42,{"date":2370,"open":2371,"high":2372,"low":2335,"close":2371,"change":2027,"percent_change":2027,"volume":812,"transactions":9,"vwap":2371},"2025-05-14",27.46,27.51,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2371,"change":2377,"percent_change":1778,"volume":912,"transactions":9,"vwap":2371},"2025-05-13",27.41,27.54,0.228,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":819,"transactions":9,"vwap":2382},"2025-05-12",27.040001,27.26,27.232,0.822,3.11,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2359,"percent_change":2123,"volume":2391,"transactions":9,"vwap":2390},"2025-05-09",26.475,26.52,26.34,26.41,133300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":983,"percent_change":2263,"volume":739,"transactions":9,"vwap":2397},"2025-05-08",26.39,26.67,26.38,26.405,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1875,"percent_change":1301,"volume":961,"transactions":9,"vwap":2403},"2025-05-07",26.28,26.29,26.18,26.252,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1486,"volume":920,"transactions":9,"vwap":2409},"2025-05-06",26.2,26.26,26.17,26.184,-0.167,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1544,"percent_change":2417,"volume":1474,"transactions":9,"vwap":2416},"2025-05-05",26.4,26.47,26.33,26.351,-0.53,{"date":2419,"open":2396,"high":2420,"low":2421,"close":2422,"change":1026,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-02",26.56,26.37,26.491,1.45,23700,{"date":2426,"open":2427,"high":2421,"low":2428,"close":2429,"change":1901,"percent_change":233,"volume":798,"transactions":9,"vwap":2429},"2025-05-01",26.21,26.1,26.112,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":1729,"percent_change":1843,"volume":1426,"transactions":9,"vwap":2433},"2025-04-30",25.38,25.944,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1740,"percent_change":1906,"volume":765,"transactions":9,"vwap":2438},"2025-04-29",25.77,25.93,25.897,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2162,"percent_change":520,"volume":1199,"transactions":9,"vwap":2442},"2025-04-28",25.69,25.755,25.49,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":389,"volume":1231,"transactions":9,"vwap":2449},"2025-04-25",25.52,25.73,25.491,25.711,0.138,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":2457,"volume":2304,"transactions":9,"vwap":2455},"2025-04-24",25.2,25.59,25.573,0.497,1.98,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-04-23",25.43,25.059999,25.076,0.444,1.8,10000,{"date":180,"open":176,"high":2467,"low":176,"close":2468,"change":1934,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},24.67,24.632,0.95,9100]