[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TINT":3,"homepage-market-summary":28,"stock-historical-TINT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TINT","2026-10-06",{"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},"ProShares Smart Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4322,0.168164,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},38.91,38.98,38.65,0.26,0.67,919.4783,42.545,30.957,571.6336528,68.6,1240,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.297,535,195108.4132,42.54,"2025-04-24",[182,185,192,201,211,219,227,234,241,248,256,264,273,281,289,296,304,311,318,325,332,339,347,354,364,373,381,390,398,405,412,419,426,433,440,449,459,467,474,481,491,498,505,512,520,531,537,546,557,564,570,576,583,589,596,603,611,617,625,632,641,650,656,661,668,672,677,682,690,697,702,707,714,722,728,734,739,745,751,756,763,770,774,782,790,796,802,809,813,819,824,830,834,840,847,853,858,863,869,875,883,890,898,905,911,918,925,932,937,941,948,953,958,963,968,973,978,984,990,994,998,1004,1008,1014,1019,1025,1030,1034,1040,1049,1054,1059,1067,1074,1080,1086,1093,1098,1103,1108,1112,1117,1122,1127,1132,1136,1141,1147,1153,1158,1165,1172,1176,1180,1187,1193,1199,1207,1212,1215,1221,1226,1232,1237,1242,1249,1254,1262,1267,1272,1278,1284,1291,1295,1301,1308,1314,1320,1326,1331,1338,1344,1349,1354,1358,1362,1367,1371,1376,1381,1386,1392,1397,1400,1405,1409,1413,1417,1422,1426,1433,1438,1443,1448,1452,1456,1462,1466,1471,1478,1481,1486,1490,1495,1500,1505,1510,1517,1522,1525,1532,1539,1544,1549,1552,1557,1562,1567,1571,1577,1581,1585,1590,1594,1598,1603,1608,1612,1617,1622,1625,1628,1633,1637,1643,1650,1655,1662,1669,1674,1678,1683,1688,1694,1701,1706,1711,1715,1719,1724,1729,1733,1738,1743,1751,1756,1760,1765,1771,1775,1779,1783,1788,1792,1797,1801,1806,1811,1815,1820,1824,1828,1834,1838,1842,1846,1851,1858,1864,1870,1875,1880,1884,1889,1896,1905,1910,1914,1919,1923,1927,1931,1935,1940,1944,1948,1951,1955,1959,1964,1969,1973,1977,1981,1986,1990,1997,2000,2004,2007,2011,2016,2021,2026,2030,2034,2039,2042,2047,2051,2057,2061,2065,2068,2072,2077,2081,2084,2090,2093,2097,2102,2106,2111,2116,2121,2127,2131,2134,2138,2142,2145,2150,2155,2158,2161,2164,2168,2172,2177,2182,2186,2190,2194,2198],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},24,38.9381,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.04,0.1,168.4283,17,38.6021,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",38.45,38.61,0.29,0.76,447.0742,34,38.5496,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",37.73,38.32,37.67,0.13,0.34,2184.4412,36,37.9517,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":156,"volume":216,"transactions":217,"vwap":218},"2026-09-30",38.18,38.19,-0.0921,925.5822,23,38.1916,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",38.2821,-0.1539,-0.4,157.4412,21,38.3304,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":45,"volume":231,"transactions":232,"vwap":233},"2026-09-28",38.436,-0.0806,118.4412,18,38.5127,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":217,"vwap":240},"2026-09-25",38.5166,0.3657,0.96,18.4412,38.3352,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":225,"vwap":247},"2026-09-24",38.1509,-0.2029,-0.53,46.4152,38.1689,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.3538,-0.367,-0.95,90.4152,27,38.4048,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",38.7208,0.6213,1.63,116.4152,20,38.4678,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",38.22,38.0995,0.2461,0.65,164.4152,15,38.2005,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",37.8534,-0.249,-0.65,79.4152,19,37.7241,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",38.1024,0.256,0.68,43.4152,16,38.1719,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":190,"vwap":295},"2026-09-16",37.8464,-0.1634,-0.43,47.4152,38.0728,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":225,"vwap":303},"2026-09-15",37.93,38.0098,-0.128,-0.34,177.5072,37.9508,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":232,"vwap":310},"2026-09-14",38.1378,-0.8297,-2.13,71.6702,38.1065,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":190,"vwap":317},"2026-09-11",38.9675,0.4034,1.05,89.6672,38.8539,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":225,"vwap":324},"2026-09-10",38.5641,-0.3807,-0.98,47.6682,38.5633,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":287,"vwap":331},"2026-09-09",38.9448,-0.4994,-1.27,14.6672,39.163,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":183,"vwap":338},"2026-09-08",39.4442,-0.4182,-1.05,149.8432,39.4743,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",39.8624,0.193,0.49,124.2882,25,39.8994,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":187,"volume":352,"transactions":217,"vwap":353},"2026-09-03",39.66,39.6694,0.0139,447.6642,39.6572,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",39.715,39.58,39.6555,0.1732,0.44,2366.6642,103,39.6518,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",39.48,39.4823,-0.7167,-1.78,528.5072,38,39.5487,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":232,"vwap":380},"2026-08-31",40.4,40.199,0.1425,0.36,117.3859,40.3882,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":262,"vwap":389},"2026-08-28",40.12,40.15,40.0565,-0.2885,-0.72,487.6632,40.1565,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",40.345,0.2055,0.51,2903.7312,22,40.144,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":287,"vwap":404},"2026-08-26",40.1395,-0.1178,-0.29,50.6622,40.2366,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":271,"vwap":411},"2026-08-25",40.2573,0.4367,1.1,32.6622,40.1473,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":94,"volume":417,"transactions":225,"vwap":418},"2026-08-24",40.0999,39.8206,-0.3091,146.4142,40.0183,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":183,"vwap":425},"2026-08-21",40.1297,0.0651,0.16,113.4122,40.0682,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":190,"vwap":432},"2026-08-20",40.0646,-0.4851,-1.2,56.6622,40.118,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":271,"vwap":439},"2026-08-19",40.5497,0.0497,0.12,14.5072,40.6811,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",40.71,40.5,-0.9644,-2.33,1516.6602,33,40.5945,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",41.66,41.72,41.4644,-0.1733,-0.42,3783.9242,94,41.6802,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",41.6377,0.2577,0.62,12.6512,14,41.575,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":80,"volume":472,"transactions":225,"vwap":473},"2026-08-13",41.23,41.38,-0.33,346.7052,41.3245,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":287,"vwap":480},"2026-08-12",41.71,-0.0616,-0.15,134.5072,41.7179,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",41.985,41.76,41.7716,0.1334,0.32,1004.6232,26,41.8757,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":402,"volume":496,"transactions":254,"vwap":497},"2026-08-10",42.24,41.6382,-0.1218,646.429,41.8124,{"date":499,"open":500,"high":484,"low":500,"close":484,"change":501,"percent_change":502,"volume":503,"transactions":183,"vwap":504},"2026-08-07",41.75,1.0674,2.62,253.469,41.7298,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":120,"volume":510,"transactions":489,"vwap":511},"2026-08-06",40.68,40.6926,-0.0476,506.471,40.7017,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":262,"vwap":519},"2026-08-05",40.8,40.7402,0.5389,1.34,146.352,40.7757,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",40.22,40.26,40.2,40.2013,1.008,2.57,837.2249,28,40.2023,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":527,"volume":535,"transactions":396,"vwap":536},"2026-08-03",39.1933,0.9833,82.6699,38.9983,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":223,"volume":543,"transactions":544,"vwap":545},"2026-07-31",37.89,38.42,38.21,-0.1536,1287.0989,31,38.192,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",38.12,38.41,38.11,38.3636,1.0635,2.85,3066.2249,68,38.2653,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":287,"vwap":563},"2026-07-29",37.3001,-0.8594,-2.25,14.2249,37.5804,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":156,"volume":568,"transactions":232,"vwap":569},"2026-07-28",38.1595,-0.09,77.2249,38.1304,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":52,"volume":574,"transactions":287,"vwap":575},"2026-07-27",38.2495,-0.2542,39.2249,38.3796,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":232,"vwap":582},"2026-07-24",38.5037,-0.025,-0.06,69.2249,38.5243,{"date":584,"open":540,"high":585,"low":540,"close":585,"change":586,"percent_change":156,"volume":587,"transactions":396,"vwap":588},"2026-07-23",38.5287,-0.0944,163.2499,38.4555,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":287,"vwap":595},"2026-07-22",38.6231,0.2203,0.57,47.2249,38.6798,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":110,"volume":601,"transactions":217,"vwap":602},"2026-07-21",38.44,38.4028,0.3927,372.2569,38.4157,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":217,"vwap":610},"2026-07-20",38.01,38.0101,-0.3999,-1.04,356.0139,38.0849,{"date":612,"open":549,"high":549,"low":549,"close":549,"change":613,"percent_change":614,"volume":615,"transactions":190,"vwap":616},"2026-07-17",-0.1879,-0.49,206.2249,38.0096,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":396,"vwap":624},"2026-07-16",38.745,38.5979,-0.4164,-1.07,348.3299,38.7384,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":279,"vwap":631},"2026-07-15",39.0143,0.571,1.49,37.2709,39.0368,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":173,"volume":638,"transactions":639,"vwap":640},"2026-07-14",38.58,38.77,38.4433,0.3789,2119.2249,46,38.6526,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":345,"vwap":649},"2026-07-13",38.34,37.97,38.0644,-0.4806,-1.25,565.2249,38.0889,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",38.545,0.553,1.46,100,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":655,"transactions":9,"vwap":658},"2026-07-09",37.992,0.057,0.15,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-08",37.88,37.935,-0.785,-2.03,400,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":245,"volume":655,"transactions":9,"vwap":670},"2026-07-07",38.72,-0.205,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":655,"transactions":9,"vwap":674},"2026-07-06",38.925,-0.233,-0.6,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":655,"transactions":9,"vwap":679},"2026-07-02",39.158,0.122,0.31,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-01",39.31,39,39.035999,-0.824,-2.07,500,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-30",39.67,39.86,0.22,0.55,700,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":238,"volume":701,"transactions":9,"vwap":699},"2026-06-29",39.64,0.376,200,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":655,"transactions":9,"vwap":704},"2026-06-26",39.264,-0.318,-0.8,{"date":708,"open":709,"high":710,"low":684,"close":711,"change":712,"percent_change":713,"volume":696,"transactions":9,"vwap":711},"2026-06-25",39.32,39.79,39.582,0.18,0.46,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-06-24",39.2,39.402,39.07,-0.281,-0.71,1700,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":667,"transactions":9,"vwap":725},"2026-06-23",39.75,39.683,-1.678,-4.06,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":701,"transactions":9,"vwap":731},"2026-06-22",41.37,41.361,-0.389,-0.93,{"date":735,"open":500,"high":500,"low":500,"close":500,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":500},"2026-06-18",0.177,0.43,300,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":689,"transactions":9,"vwap":742},"2026-06-17",41.62,41.573,-0.467,-1.11,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":701,"transactions":9,"vwap":748},"2026-06-16",42.29,42.040001,-0.242,-0.57,{"date":752,"open":747,"high":747,"low":753,"close":753,"change":754,"percent_change":755,"volume":701,"transactions":9,"vwap":753},"2026-06-15",42.282,0.442,1.06,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":409,"volume":762,"transactions":9,"vwap":760},"2026-06-12",41.95,41.525,41.84,0.455,2000,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-11",40.38,41.385,1.755,4.43,900,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":455,"volume":655,"transactions":9,"vwap":772},"2026-06-10",39.63,-0.167,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-09",39.92,39.26,39.797,-0.04,-0.1,1900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":36,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-08",39.84,40.09,39.651,39.837,-0.55,1400,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":701,"transactions":9,"vwap":793},"2026-06-05",40.74,40.056999,-1.588,-3.81,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":667,"transactions":9,"vwap":799},"2026-06-04",41.565,41.645,-0.045,-0.11,{"date":803,"open":804,"high":758,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-03",41.93,41.69,-0.855,-2.01,2300,{"date":810,"open":23,"high":23,"low":23,"close":23,"change":811,"percent_change":812,"volume":738,"transactions":9,"vwap":23},"2026-06-02",0.161,0.38,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":812,"volume":808,"transactions":9,"vwap":816},"2026-06-01",42,42.384,41.89,0.159,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":655,"transactions":9,"vwap":821},"2026-05-29",42.225,-0.266,-0.63,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":696,"transactions":9,"vwap":827},"2026-05-28",42.49,42.491,0.426,1.01,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":144,"percent_change":833,"volume":738,"transactions":9,"vwap":832},"2026-05-27",42.064999,-0.05,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":781,"transactions":9,"vwap":837},"2026-05-26",41.96,42.084999,1.244,3.05,{"date":841,"open":842,"high":843,"low":507,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-22",40.681,40.841,0.704,1.75,600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":629,"volume":781,"transactions":9,"vwap":851},"2026-05-21",39.69,40.48,40.137,0.59,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":593,"volume":667,"transactions":9,"vwap":856},"2026-05-20",39.61,39.547,0.223,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":738,"transactions":9,"vwap":860},"2026-05-19",39.324,-1.291,-3.18,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":71,"volume":696,"transactions":9,"vwap":867},"2026-05-18",40.42,40.85,40.615,0.029,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":667,"transactions":9,"vwap":872},"2026-05-15",40.72,40.586,-1.824,-4.3,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-14",42.5,42.515,42.41,0.495,1.18,2200,{"date":884,"open":758,"high":758,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-13",41.81,41.915,0.89,2.17,1300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-12",41.5,41.0099983,41.025002,-0.278,-0.67,1100,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":660,"volume":904,"transactions":9,"vwap":902},"2026-05-11",40.44,41.35,41.303,0.063,2500,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":696,"transactions":9,"vwap":908},"2026-05-08",40.83,41.24,0.747,1.84,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-07",41.51,40.493,-1.16,-2.78,4600,{"date":919,"open":920,"high":920,"low":730,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-06",41.88,41.653,0.993,2.44,3500,{"date":926,"open":927,"high":928,"low":375,"close":929,"change":930,"percent_change":931,"volume":696,"transactions":9,"vwap":929},"2026-05-05",40.43,40.9,40.66,2.434,6.37,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":655,"transactions":9,"vwap":934},"2026-05-04",38.226,-1.753,-4.38,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":187,"volume":655,"transactions":9,"vwap":939},"2026-05-01",39.979,0.017,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":789,"transactions":9,"vwap":944},"2026-04-30",39.68,39.962,39.49,0.857,2.19,{"date":949,"open":685,"high":950,"low":951,"close":950,"change":952,"percent_change":277,"volume":738,"transactions":9,"vwap":950},"2026-04-29",39.105,38.99,-0.257,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":655,"transactions":9,"vwap":955},"2026-04-28",39.362,-0.743,-1.85,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":701,"transactions":9,"vwap":960},"2026-04-27",40.105,-0.201,-0.5,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":655,"transactions":9,"vwap":965},"2026-04-24",40.306,0.782,1.98,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":655,"transactions":9,"vwap":970},"2026-04-23",39.524,-0.395,-0.99,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":846,"transactions":9,"vwap":975},"2026-04-22",39.919,0.871,2.23,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":738,"transactions":9,"vwap":981},"2026-04-21",39.53,39.048,-0.546,-1.38,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":738,"transactions":9,"vwap":987},"2026-04-20",39.625,39.594,-0.203,-0.51,{"date":991,"open":992,"high":693,"low":778,"close":778,"change":993,"percent_change":977,"volume":667,"transactions":9,"vwap":778},"2026-04-17",39.82,0.869,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":887,"volume":655,"transactions":9,"vwap":996},"2026-04-16",38.928,0.345,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":689,"transactions":9,"vwap":1001},"2026-04-15",38.585,38.583,-0.341,-0.88,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":360,"volume":738,"transactions":9,"vwap":1006},"2026-04-14",38.924,0.171,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":689,"transactions":9,"vwap":1011},"2026-04-13",38.36,38.753,0.11,0.28,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":655,"transactions":9,"vwap":1016},"2026-04-10",38.643,0.191,0.5,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":738,"transactions":9,"vwap":1022},"2026-04-09",38.47,38.452,0.578,1.53,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":655,"transactions":9,"vwap":1027},"2026-04-08",37.874,2.046,5.71,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":580,"volume":701,"transactions":9,"vwap":1032},"2026-04-07",35.828,-0.022,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":701,"transactions":9,"vwap":1037},"2026-04-06",35.64,35.85,0.693,1.97,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-02",35.97,36.040001,35.145,35.157,-1.104,-3.04,800,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":655,"transactions":9,"vwap":1051},"2026-04-01",36.261,0.524,1.47,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":655,"transactions":9,"vwap":1056},"2026-03-31",35.737,1.193,3.45,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1048,"transactions":9,"vwap":1064},"2026-03-30",34.4,34.61,34.26,34.544,-0.489,-1.4,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":696,"transactions":9,"vwap":1071},"2026-03-27",34.85,35.24,35.033001,-0.094,-0.27,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":701,"transactions":9,"vwap":1077},"2026-03-26",35.41,35.127,-0.927,-2.57,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":689,"transactions":9,"vwap":1083},"2026-03-25",36.25,36.054001,0.718,2.03,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":696,"transactions":9,"vwap":1090},"2026-03-24",34.62,35.4,35.336,0.562,1.62,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":655,"transactions":9,"vwap":1095},"2026-03-23",34.774,1.238,3.69,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":655,"transactions":9,"vwap":1100},"2026-03-20",33.536,-0.822,-2.39,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":915,"volume":701,"transactions":9,"vwap":1106},"2026-03-19",34.049999,34.358,-0.402,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":957,"volume":655,"transactions":9,"vwap":1110},"2026-03-18",34.76,-0.655,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":20,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-17",35.415,0.74,3300,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":738,"transactions":9,"vwap":1119},"2026-03-16",35.155,0.661,1.92,{"date":1123,"open":1069,"high":1069,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":667,"transactions":9,"vwap":1124},"2026-03-13",34.494,-0.455,-1.3,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":689,"transactions":9,"vwap":1129},"2026-03-12",34.949,-0.64,-1.8,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":614,"volume":655,"transactions":9,"vwap":1134},"2026-03-11",35.589,-0.176,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":737,"volume":738,"transactions":9,"vwap":1139},"2026-03-10",36.305,35.765,0.152,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":689,"transactions":9,"vwap":1144},"2026-03-09",34.9,35.613,0.881,2.54,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":667,"transactions":9,"vwap":1150},"2026-03-06",35.73,34.732,-1.545,-4.26,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":655,"transactions":9,"vwap":1155},"2026-03-05",36.277,-1.298,-3.45,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-04",37.4,37.575,0.021,0.06,1200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":696,"transactions":9,"vwap":1168},"2026-03-03",36.75,37.554,36.39,-1.651,-4.21,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":733,"volume":655,"transactions":9,"vwap":1174},"2026-03-02",39.205,-0.369,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":471,"volume":701,"transactions":9,"vwap":1178},"2026-02-27",39.574,-0.13,{"date":1181,"open":1182,"high":1182,"low":709,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-26",39.78,39.704,-0.96,-2.36,1800,{"date":1188,"open":514,"high":514,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":769,"transactions":9,"vwap":1190},"2026-02-25",40.65,40.664,0.568,1.42,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":696,"transactions":9,"vwap":1196},"2026-02-24",40.31,40.096001,0.744,1.89,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":833,"volume":1206,"transactions":9,"vwap":1204},"2026-02-23",39.223,39.47,39.13,39.352,-0.021,2900,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":207,"volume":738,"transactions":9,"vwap":1210},"2026-02-20",39.33,39.373,0.133,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":719,"percent_change":720,"volume":655,"transactions":9,"vwap":1214},"2026-02-19",39.24,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":667,"transactions":9,"vwap":1218},"2026-02-18",39.6,39.521,0.281,0.72,{"date":1222,"open":692,"high":692,"low":1223,"close":1214,"change":1224,"percent_change":1225,"volume":882,"transactions":9,"vwap":1214},"2026-02-17",37.33,-0.277,-0.7,{"date":1227,"open":1228,"high":692,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":897,"transactions":9,"vwap":1229},"2026-02-13",39.4,39.517,-0.011,-0.03,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1033,"percent_change":580,"volume":1236,"transactions":9,"vwap":1235},"2026-02-12",40.145,39.528,2600,{"date":1238,"open":1202,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":173,"volume":1048,"transactions":9,"vwap":1239},"2026-02-11",39.55,39.25,0.391,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":762,"transactions":9,"vwap":1246},"2026-02-10",38.955,39.39,39.159,0.582,1.51,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":629,"volume":689,"transactions":9,"vwap":1252},"2026-02-09",38.02,38.577,0.565,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1048,"transactions":9,"vwap":1259},"2026-02-06",37.31,38.16,37.3,38.012001,1.067,2.89,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1184,"volume":701,"transactions":9,"vwap":1265},"2026-02-05",36.85,36.945,-0.357,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":655,"transactions":9,"vwap":1269},"2026-02-04",37.302,0.738,2.02,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":689,"transactions":9,"vwap":1275},"2026-02-03",36.222,36.564,0.377,1.04,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":738,"transactions":9,"vwap":1281},"2026-02-02",36.44,36.187,0.352,0.98,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":846,"transactions":9,"vwap":1288},"2026-01-30",35.9,36.060001,35.835,-0.606,-1.66,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":487,"volume":701,"transactions":9,"vwap":1293},"2026-01-29",36.441,0.118,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":667,"transactions":9,"vwap":1298},"2026-01-28",36.57,36.323,-0.063,-0.17,{"date":1302,"open":1303,"high":1297,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":696,"transactions":9,"vwap":1305},"2026-01-27",36.52,36.338,36.386,0.307,0.85,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":689,"transactions":9,"vwap":1311},"2026-01-26",36.23,36.078999,-0.129,-0.36,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":846,"transactions":9,"vwap":1317},"2026-01-23",36.17,36.208,0.067,0.19,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":897,"transactions":9,"vwap":1323},"2026-01-22",35.86,36.141,0.451,1.26,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":655,"transactions":9,"vwap":1328},"2026-01-21",35.69,0.837,2.4,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":721,"transactions":9,"vwap":1335},"2026-01-20",35,34.763,34.853,-0.614,-1.73,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":738,"transactions":9,"vwap":1341},"2026-01-16",35.65,35.467,-0.317,-0.89,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":655,"transactions":9,"vwap":1346},"2026-01-15",35.784,0.563,1.6,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":655,"transactions":9,"vwap":1351},"2026-01-14",35.221,0.244,0.7,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":750,"volume":655,"transactions":9,"vwap":1356},"2026-01-13",34.977,-0.199,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1307,"volume":655,"transactions":9,"vwap":1360},"2026-01-12",35.176,0.296,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":655,"transactions":9,"vwap":1364},"2026-01-09",34.88,0.45,1.31,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":580,"percent_change":1300,"volume":655,"transactions":9,"vwap":1370},"2026-01-08",34.24,34.43,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":972,"volume":738,"transactions":9,"vwap":1374},"2026-01-07",35.0099983,34.49,-0.345,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":655,"transactions":9,"vwap":1378},"2026-01-06",34.835,0.537,1.57,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":87,"volume":689,"transactions":9,"vwap":1384},"2026-01-05",34.19,34.298,0.309,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":701,"transactions":9,"vwap":1389},"2026-01-02",33.86,33.989,0.636,1.91,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":655,"transactions":9,"vwap":1394},"2025-12-31",33.353,-0.288,-0.86,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":780,"percent_change":100,"volume":701,"transactions":9,"vwap":1399},"2025-12-30",33.641,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":655,"transactions":9,"vwap":1402},"2025-12-29",33.741,0.056,0.17,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":-6,"volume":655,"transactions":9,"vwap":1407},"2025-12-26",33.685,-0.001,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":360,"volume":655,"transactions":9,"vwap":1411},"2025-12-24",33.686,0.146,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1318,"percent_change":1416,"volume":655,"transactions":9,"vwap":1415},"2025-12-23",33.54,0.2,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":655,"transactions":9,"vwap":1419},"2025-12-22",33.473,0.313,0.94,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":487,"volume":655,"transactions":9,"vwap":1424},"2025-12-19",33.16,0.105,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":72,"volume":1432,"transactions":9,"vwap":1430},"2025-12-18",33.116,32.92,33.055,0.153,1500,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":655,"transactions":9,"vwap":1435},"2025-12-17",32.902,-0.313,-0.94,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":655,"transactions":9,"vwap":1440},"2025-12-16",33.215,-0.175,-0.52,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1300,"volume":667,"transactions":9,"vwap":1446},"2025-12-15",33.21,33.39,-0.057,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":336,"volume":655,"transactions":9,"vwap":1450},"2025-12-12",33.447,-0.356,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1220,"volume":655,"transactions":9,"vwap":1454},"2025-12-11",33.803,0.24,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1024,"volume":1048,"transactions":9,"vwap":1460},"2025-12-10",33.24,33.71,33.563,0.505,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":144,"volume":655,"transactions":9,"vwap":1464},"2025-12-09",33.057999,-0.007,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":655,"transactions":9,"vwap":1468},"2025-12-08",33.064999,-0.185,-0.56,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":846,"transactions":9,"vwap":1475},"2025-12-05",33.15,33.56,33.25,0.071,0.21,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1441,"percent_change":1442,"volume":701,"transactions":9,"vwap":1480},"2025-12-04",33.179,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":655,"transactions":9,"vwap":1483},"2025-12-03",33.354,0.279,0.84,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":188,"percent_change":1489,"volume":655,"transactions":9,"vwap":1488},"2025-12-02",33.075001,0.3,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":655,"transactions":9,"vwap":1492},"2025-12-01",32.975,-0.102,-0.31,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":655,"transactions":9,"vwap":1497},"2025-11-28",33.077,0.114,0.35,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1485,"volume":738,"transactions":9,"vwap":1503},"2025-11-26",32.93,32.963,0.275,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":655,"transactions":9,"vwap":1507},"2025-11-25",32.688,0.784,2.46,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1352,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-24",31.62,31.904,31.61,0.77,4400,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":655,"transactions":9,"vwap":1519},"2025-11-21",31.66,0.703,2.27,{"date":1523,"open":24,"high":24,"low":24,"close":24,"change":1524,"percent_change":455,"volume":655,"transactions":9,"vwap":24},"2025-11-20",-0.132,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":846,"transactions":9,"vwap":1529},"2025-11-19",31.35,31.01,31.089001,-0.169,-0.54,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1048,"transactions":9,"vwap":1536},"2025-11-18",31.4,31.21,31.258,-0.687,-2.15,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":655,"transactions":9,"vwap":1541},"2025-11-17",31.945,-0.529,-1.63,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":161,"volume":696,"transactions":9,"vwap":1547},"2025-11-14",32.62,32.474,-0.08,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1002,"percent_change":608,"volume":655,"transactions":9,"vwap":1551},"2025-11-13",32.554,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":738,"transactions":9,"vwap":1554},"2025-11-12",32.895,0.233,0.71,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":655,"transactions":9,"vwap":1559},"2025-11-11",32.662,0.004,0.01,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":655,"transactions":9,"vwap":1564},"2025-11-10",32.658,0.559,1.74,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1436,"percent_change":1570,"volume":655,"transactions":9,"vwap":1569},"2025-11-07",32.098999,-0.97,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":738,"transactions":9,"vwap":1574},"2025-11-06",32.5,32.412,-0.359,-1.1,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1012,"volume":655,"transactions":9,"vwap":1579},"2025-11-05",32.771,0.037,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":369,"volume":655,"transactions":9,"vwap":1583},"2025-11-04",32.734,-0.594,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":166,"volume":667,"transactions":9,"vwap":1588},"2025-11-03",33.47,33.328,-0.232,{"date":1591,"open":1592,"high":1474,"low":1592,"close":1474,"change":1593,"percent_change":437,"volume":738,"transactions":9,"vwap":1474},"2025-10-31",33.53,0.039,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":105,"percent_change":1597,"volume":655,"transactions":9,"vwap":1596},"2025-10-30",33.521,-1.41,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1489,"volume":174,"transactions":9,"vwap":1601},"2025-10-29",34.09,34.00099945,0.101,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":701,"transactions":9,"vwap":1605},"2025-10-28",33.9,-0.265,-0.78,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":712,"volume":655,"transactions":9,"vwap":1610},"2025-10-27",34.165,0.062,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":655,"transactions":9,"vwap":1614},"2025-10-24",34.103,0.27,0.8,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1347,"percent_change":1621,"volume":689,"transactions":9,"vwap":1620},"2025-10-23",34.02,33.833,1.69,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1441,"percent_change":1442,"volume":655,"transactions":9,"vwap":1624},"2025-10-22",33.27,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1425,"percent_change":681,"volume":701,"transactions":9,"vwap":1627},"2025-10-21",33.445,{"date":1629,"open":447,"high":1630,"low":447,"close":1630,"change":1631,"percent_change":1632,"volume":667,"transactions":9,"vwap":1630},"2025-10-20",33.34,0.445,1.35,{"date":1634,"open":1635,"high":1635,"low":1554,"close":1554,"change":1636,"percent_change":1416,"volume":701,"transactions":9,"vwap":1554},"2025-10-17",32.96,0.065,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":701,"transactions":9,"vwap":1640},"2025-10-16",32.88,32.83,-0.004,-0.01,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1248,"volume":721,"transactions":9,"vwap":1648},"2025-10-15",32.845,32.89,32.606,32.834,0.489,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":738,"transactions":9,"vwap":1652},"2025-10-14",32.345,-0.248,-0.76,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":502,"volume":1661,"transactions":9,"vwap":1659},"2025-10-13",32.049999,32.63,32.593,0.833,1600,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":904,"transactions":9,"vwap":1666},"2025-10-10",31.97,31.41,31.76,-0.81,-2.49,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":706,"volume":738,"transactions":9,"vwap":1672},"2025-10-09",32.74,32.57,-0.264,{"date":1675,"open":1648,"high":1648,"low":1648,"close":1648,"change":1676,"percent_change":1677,"volume":701,"transactions":9,"vwap":1648},"2025-10-08",-0.076,-0.23,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1126,"volume":846,"transactions":9,"vwap":1681},"2025-10-07",32.95,32.91,-0.432,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":655,"transactions":9,"vwap":1685},"2025-10-06",33.342,0.018,0.05,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":223,"volume":667,"transactions":9,"vwap":1692},"2025-10-03",33.52,33.529,33.324,-0.133,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1516,"transactions":9,"vwap":1698},"2025-10-02",33.33,33.55,33.457,0.327,0.99,{"date":1702,"open":1703,"high":1696,"low":1704,"close":1704,"change":1420,"percent_change":1705,"volume":1048,"transactions":9,"vwap":1704},"2025-10-01",33.18,33.13,0.95,{"date":1707,"open":1546,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":1353,"volume":846,"transactions":9,"vwap":1708},"2025-09-30",32.817,32.61,0.227,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1404,"percent_change":1714,"volume":655,"transactions":9,"vwap":1713},"2025-09-29",32.59,0.52,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1231,"volume":655,"transactions":9,"vwap":1717},"2025-09-26",32.42,-0.009,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":655,"transactions":9,"vwap":1721},"2025-09-25",32.429,-0.152,-0.47,{"date":1725,"open":1680,"high":1680,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":738,"transactions":9,"vwap":1726},"2025-09-24",32.581,-0.632,-1.9,{"date":1730,"open":1731,"high":1458,"low":1445,"close":1732,"change":1686,"percent_change":1687,"volume":1432,"transactions":9,"vwap":1732},"2025-09-23",33.225,33.213,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1353,"volume":689,"transactions":9,"vwap":1736},"2025-09-22",33.12,33.195,0.232,{"date":1739,"open":1740,"high":1740,"low":1503,"close":1503,"change":1741,"percent_change":1742,"volume":846,"transactions":9,"vwap":1503},"2025-09-19",33.31,-0.487,-1.46,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1746},"2025-09-18",33.29,33.45,33.14,0.677,2.07,8800,{"date":1752,"open":1704,"high":1704,"low":1753,"close":1754,"change":1755,"percent_change":1607,"volume":1661,"transactions":9,"vwap":1754},"2025-09-17",32.72,32.773,-0.256,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":197,"volume":655,"transactions":9,"vwap":1758},"2025-09-16",33.028999,0.249,{"date":1761,"open":1635,"high":1762,"low":1763,"close":1763,"change":1073,"percent_change":1764,"volume":769,"transactions":9,"vwap":1763},"2025-09-15",33.0099983,32.78,-0.82,{"date":1766,"open":1763,"high":1445,"low":1767,"close":1768,"change":1769,"percent_change":315,"volume":1770,"transactions":9,"vwap":1768},"2025-09-12",32.13,33.049999,0.342,7400,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":653,"percent_change":1774,"volume":655,"transactions":9,"vwap":1773},"2025-09-11",32.708,1.72,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1470,"volume":655,"transactions":9,"vwap":1777},"2025-09-10",32.155,-0.18,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1723,"volume":655,"transactions":9,"vwap":1781},"2025-09-09",32.335,-0.154,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":655,"transactions":9,"vwap":1785},"2025-09-08",32.489,0.283,0.88,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1348,"volume":655,"transactions":9,"vwap":1790},"2025-09-05",32.206,0.506,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1313,"volume":696,"transactions":9,"vwap":1795},"2025-09-04",31.69,31.7,-0.115,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1641,"percent_change":1642,"volume":701,"transactions":9,"vwap":1800},"2025-09-03",31.81,31.815,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":369,"volume":655,"transactions":9,"vwap":1804},"2025-09-02",31.871,31.819,-0.576,{"date":1807,"open":1573,"high":1573,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":846,"transactions":9,"vwap":1808},"2025-08-29",32.395,-0.355,-1.08,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1013,"volume":701,"transactions":9,"vwap":1813},"2025-08-28",32.75,0.09,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":655,"transactions":9,"vwap":1817},"2025-08-27",32.66,-0.122,-0.37,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":20,"volume":655,"transactions":9,"vwap":1822},"2025-08-26",32.782,0.084,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":833,"volume":655,"transactions":9,"vwap":1826},"2025-08-25",32.698,-0.015,{"date":1829,"open":1639,"high":1639,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":846,"transactions":9,"vwap":1831},"2025-08-22",32.65,32.713,0.728,2.28,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1300,"volume":701,"transactions":9,"vwap":1836},"2025-08-21",31.985,-0.054,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":125,"volume":701,"transactions":9,"vwap":1840},"2025-08-20",32.039001,-0.187,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":188,"volume":655,"transactions":9,"vwap":1844},"2025-08-19",32.226,0.031,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":655,"transactions":9,"vwap":1848},"2025-08-18",32.195,0.196,0.61,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1164,"transactions":9,"vwap":1855},"2025-08-15",32.02,31.95,31.999,-0.543,-1.67,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":789,"transactions":9,"vwap":1861},"2025-08-14",32.55,32.542,-0.479,-1.45,{"date":1865,"open":1762,"high":1866,"low":1762,"close":1867,"change":1868,"percent_change":1869,"volume":897,"transactions":9,"vwap":1867},"2025-08-13",33.060001,33.021,1.212,3.81,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":655,"transactions":9,"vwap":1872},"2025-08-12",31.809,0.387,1.23,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":655,"transactions":9,"vwap":1877},"2025-08-11",31.422,-0.188,-0.59,{"date":1881,"open":1514,"high":1514,"low":1514,"close":1514,"change":1882,"percent_change":1883,"volume":655,"transactions":9,"vwap":1514},"2025-08-08",0.104,0.33,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":72,"volume":667,"transactions":9,"vwap":1887},"2025-08-07",31.599,31.506,0.148,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":71,"percent_change":694,"volume":1895,"transactions":9,"vwap":1894},"2025-08-06",31.32,31.53,31.22,31.358,3400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-08-05",31.38,31.48,31.16,31.288,0.401,1.3,4100,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":655,"transactions":9,"vwap":1907},"2025-08-04",30.887,0.417,1.37,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":608,"volume":655,"transactions":9,"vwap":1912},"2025-08-01",30.47,-0.319,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":655,"transactions":9,"vwap":1916},"2025-07-31",30.789,-0.459,-1.47,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1126,"volume":655,"transactions":9,"vwap":1921},"2025-07-30",31.248,-0.413,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":223,"volume":655,"transactions":9,"vwap":1925},"2025-07-29",31.661,-0.126,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1470,"volume":655,"transactions":9,"vwap":1929},"2025-07-28",31.787,-0.178,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":713,"volume":701,"transactions":9,"vwap":1933},"2025-07-25",31.965,0.145,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1179,"volume":667,"transactions":9,"vwap":1938},"2025-07-24",31.65,31.82,-0.042,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1390,"percent_change":1943,"volume":655,"transactions":9,"vwap":1942},"2025-07-23",31.862,2.04,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1548,"volume":655,"transactions":9,"vwap":1946},"2025-07-22",31.226,-0.024,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1361,"percent_change":238,"volume":655,"transactions":9,"vwap":1950},"2025-07-21",31.25,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":478,"percent_change":105,"volume":1954,"transactions":9,"vwap":1953},"2025-07-18",30.954,0,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":197,"volume":655,"transactions":9,"vwap":1957},"2025-07-17",31.104,0.234,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":655,"transactions":9,"vwap":1961},"2025-07-16",30.87,-0.229,-0.74,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":655,"transactions":9,"vwap":1966},"2025-07-15",31.099001,-0.123,-0.39,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":614,"volume":655,"transactions":9,"vwap":1971},"2025-07-14",31.222,-0.153,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":706,"volume":655,"transactions":9,"vwap":1975},"2025-07-11",31.375,-0.252,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":755,"volume":738,"transactions":9,"vwap":1979},"2025-07-10",31.627,0.331,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":655,"transactions":9,"vwap":1983},"2025-07-09",31.296,0.252,0.81,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1024,"volume":655,"transactions":9,"vwap":1988},"2025-07-08",31.044001,0.469,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":667,"transactions":9,"vwap":1994},"2025-07-07",30.95,31.08,30.575,-0.775,-2.47,{"date":1998,"open":1891,"high":1527,"low":1891,"close":1527,"change":1999,"percent_change":1013,"volume":738,"transactions":9,"vwap":1527},"2025-07-03",0.088,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1039,"volume":655,"transactions":9,"vwap":2002},"2025-07-02",31.262,0.604,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1631,"percent_change":1053,"volume":655,"transactions":9,"vwap":2006},"2025-07-01",30.658,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1778,"volume":655,"transactions":9,"vwap":2009},"2025-06-30",30.213,-0.053,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":1677,"volume":655,"transactions":9,"vwap":2014},"2025-06-27",30.22,30.266,-0.071,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":1954,"transactions":9,"vwap":2018},"2025-06-26",30.337,0.367,1.22,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":655,"transactions":9,"vwap":2023},"2025-06-25",29.97,-0.302,-1,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":947,"volume":655,"transactions":9,"vwap":2028},"2025-06-24",30.272,0.648,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":487,"percent_change":2033,"volume":655,"transactions":9,"vwap":2032},"2025-06-23",29.624,1.09,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":655,"transactions":9,"vwap":2036},"2025-06-20",29.304,-0.058,-0.2,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":579,"percent_change":567,"volume":1954,"transactions":9,"vwap":2041},"2025-06-18",29.362,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":655,"transactions":9,"vwap":2044},"2025-06-17",29.387,-0.408,-1.37,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":1909,"volume":655,"transactions":9,"vwap":2049},"2025-06-16",29.795,0.403,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":916,"volume":701,"transactions":9,"vwap":2055},"2025-06-13",29.57,29.375,29.392,-0.84,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":437,"volume":655,"transactions":9,"vwap":2059},"2025-06-12",30.232,0.035,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":437,"volume":655,"transactions":9,"vwap":2063},"2025-06-11",30.197,0.036,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":1306,"percent_change":110,"volume":655,"transactions":9,"vwap":2067},"2025-06-10",30.161,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":110,"volume":655,"transactions":9,"vwap":2070},"2025-06-09",29.854,0.305,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":655,"transactions":9,"vwap":2074},"2025-06-06",29.549,0.123,0.42,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":187,"volume":655,"transactions":9,"vwap":2079},"2025-06-05",29.426,0.011,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1431,"percent_change":1714,"volume":1954,"transactions":9,"vwap":2083},"2025-06-04",29.415,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":667,"transactions":9,"vwap":2087},"2025-06-03",29.08,29.262,0.312,1.08,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2060,"percent_change":437,"volume":1954,"transactions":9,"vwap":2092},"2025-06-02",28.95,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1524,"percent_change":2096,"volume":655,"transactions":9,"vwap":2095},"2025-05-30",28.915,-0.45,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":655,"transactions":9,"vwap":2099},"2025-05-29",29.047001,0.156,0.54,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":1723,"volume":655,"transactions":9,"vwap":2104},"2025-05-28",28.891,-0.135,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":655,"transactions":9,"vwap":2108},"2025-05-27",29.025999,0.657,2.32,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":1954,"transactions":9,"vwap":2113},"2025-05-23",28.369,-0.324,-1.13,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1163,"volume":701,"transactions":9,"vwap":2119},"2025-05-22",28.87,28.693,0.016,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":655,"transactions":9,"vwap":2124},"2025-05-21",28.92,28.677,-0.381,-1.31,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":1531,"volume":655,"transactions":9,"vwap":2129},"2025-05-20",29.058001,-0.159,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1686,"percent_change":1163,"volume":655,"transactions":9,"vwap":2133},"2025-05-19",29.217,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":487,"volume":1954,"transactions":9,"vwap":2136},"2025-05-16",29.199,0.094,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":187,"volume":655,"transactions":9,"vwap":2140},"2025-05-15",29.105,0.012,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":895,"percent_change":252,"volume":655,"transactions":9,"vwap":2144},"2025-05-14",29.093,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":1954,"transactions":9,"vwap":2147},"2025-05-13",29.371,0.241,0.83,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":655,"transactions":9,"vwap":2152},"2025-05-12",29.13,1.28,4.6,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":1231,"percent_change":801,"volume":655,"transactions":9,"vwap":2157},"2025-05-09",27.85,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":1823,"percent_change":1489,"volume":1954,"transactions":9,"vwap":2160},"2025-05-08",27.88,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1530,"percent_change":676,"volume":655,"transactions":9,"vwap":2163},"2025-05-07",27.796,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":100,"percent_change":2167,"volume":1954,"transactions":9,"vwap":2166},"2025-05-06",27.965,-1.06,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":1179,"percent_change":2171,"volume":655,"transactions":9,"vwap":2170},"2025-05-05",28.265,-0.46,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":655,"transactions":9,"vwap":2174},"2025-05-02",28.395,0.638,2.3,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":655,"transactions":9,"vwap":2179},"2025-05-01",27.757,0.147,0.53,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":149,"volume":655,"transactions":9,"vwap":2184},"2025-04-30",27.61,-0.096,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1012,"percent_change":2189,"volume":655,"transactions":9,"vwap":2188},"2025-04-29",27.706,0.4,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":1499,"volume":655,"transactions":9,"vwap":2192},"2025-04-28",27.596,0.096,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":1115,"volume":655,"transactions":9,"vwap":2196},"2025-04-25",27.5,0.203,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1954,"percent_change":1954,"volume":655,"transactions":9,"vwap":176}]