[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTAN":3,"homepage-market-summary":28,"stock-historical-DTAN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DTAN","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},"Sparkline International Intangible Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.369,0.11948,"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},32.3792,32.38,32.2484,0.1308,0.41,677,34.4,29.02,2680.6235039840635,62.4,518,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.81,2653,968336.4995,24.8,"2025-04-22",[180,183,192,200,208,216,226,234,242,251,262,271,278,288,296,304,311,320,327,336,345,353,361,368,376,387,396,405,413,421,429,435,442,450,458,466,474,481,490,498,505,513,521,526,534,542,550,557,565,574,582,591,598,605,613,622,630,639,645,651,658,664,669,674,681,689,696,704,711,719,725,733,741,748,754,761,768,774,779,784,789,796,802,809,816,822,829,834,841,848,852,857,861,868,874,877,883,888,894,897,902,908,915,920,925,930,937,941,947,953,959,965,972,978,982,988,992,997,1005,1009,1016,1021,1026,1032,1038,1046,1051,1059,1066,1073,1078,1085,1091,1097,1101,1108,1115,1123,1130,1136,1144,1150,1156,1164,1168,1174,1179,1186,1192,1200,1208,1215,1221,1227,1232,1238,1244,1249,1255,1263,1267,1274,1282,1289,1295,1303,1310,1318,1323,1328,1333,1339,1345,1350,1354,1361,1366,1372,1378,1384,1387,1391,1396,1399,1403,1410,1416,1420,1423,1431,1436,1439,1445,1451,1457,1462,1467,1472,1479,1485,1490,1494,1501,1507,1510,1513,1518,1525,1530,1535,1542,1549,1554,1559,1567,1573,1579,1584,1589,1594,1601,1607,1611,1614,1619,1625,1631,1638,1641,1647,1650,1659,1665,1668,1675,1680,1685,1691,1695,1700,1705,1709,1715,1719,1722,1728,1733,1737,1741,1748,1751,1757,1762,1766,1772,1780,1784,1791,1796,1801,1806,1809,1816,1821,1827,1833,1837,1842,1846,1851,1856,1861,1868,1873,1878,1885,1889,1894,1897,1900,1906,1911,1915,1919,1924,1930,1936,1943,1948,1953,1959,1964,1969,1973,1977,1985,1991,1995,2000,2005,2011,2015,2020,2025,2029,2033,2038,2045,2051,2055,2062,2066,2073,2077,2082,2085,2089,2092,2096,2104,2111,2115,2121,2125,2129,2133,2142,2145,2152,2157,2162,2166,2170,2178,2184,2192,2199,2203,2206,2211,2216,2221,2226,2232,2238,2244,2249,2253,2258,2264,2269,2274,2279,2282,2287,2292,2298,2304,2309,2315,2321,2326,2331,2336,2343],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},27,32.3274,{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",32.28,32.34,-0.229,-0.71,1809.8428,33,32.31,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",32.4774,-0.2726,-0.83,101.7508,23,32.6456,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":190,"vwap":207},"2026-09-29",32.78,32.75,-0.2147,-0.65,412.1188,32.7511,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":196,"volume":214,"transactions":63,"vwap":215},"2026-09-28",32.93,32.9647,32.87,-0.2754,595.1418,32.8928,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",33.18,33.2401,33.17,0.2601,0.79,1083.8408,35,33.1801,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",32.98,-0.1665,-0.5,95.841,22,32.9934,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":232,"vwap":241},"2026-09-23",33.34,33.1465,-0.4114,-1.23,478.7508,33.2115,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",33.47,33.5579,0.2079,0.62,287.7508,20,33.4594,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",33.32,33.3782,33.26,33.35,0.1752,0.53,3890.8708,41,33.3425,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",33.12,33.1748,-0.3844,-1.15,12155.7808,51,33.1219,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":100,"volume":275,"transactions":276,"vwap":277},"2026-09-17",33.5592,0.3344,13.7798,15,33.5282,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",33.43,33.5,33.2248,-0.1601,-0.48,612.789,29,33.4703,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":63,"vwap":295},"2026-09-15",33.36,33.3849,-0.1973,-0.59,985.8098,33.3591,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":198,"vwap":303},"2026-09-14",33.665,33.5822,0.2685,0.81,743.1124,33.6437,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":301,"volume":308,"transactions":309,"vwap":310},"2026-09-11",33.3137,0.2687,48.9794,24,33.226,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":309,"vwap":319},"2026-09-10",33.02,33.045,33.01,-0.2002,-0.6,579.03,33.0265,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":309,"vwap":326},"2026-09-09",33.2452,-0.2445,-0.73,69.15,33.2996,{"date":328,"open":329,"high":329,"low":244,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",33.61,33.4897,-0.7139,-2.09,3534,40,33.4798,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":198,"vwap":344},"2026-09-04",34.2,34.24,34.2036,-0.1312,-0.38,610.292,34.2147,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",34.3348,0.3573,1.05,73.291,19,34.2874,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",33.9775,0.0333,0.1,60.9764,17,33.9897,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":309,"vwap":367},"2026-09-01",33.9442,-0.1966,-0.58,45.167,34.0387,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":198,"vwap":375},"2026-08-31",34.16,34.1408,-0.1154,-0.34,479.146,34.1561,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",34.25,34.27,34.2499,34.2562,0.0812,0.24,2003,30,34.254,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",34.23,34.175,0.125,0.37,1087.154,34,34.2237,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",34.22,34.05,-0.2633,-0.77,1259.117,26,34.1173,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":309,"vwap":412},"2026-08-25",34.09,34.3133,0.071,0.21,1090.8294,34.1916,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":249,"vwap":420},"2026-08-24",34.29,34.2423,-0.0077,-0.02,361,34.2753,{"date":422,"open":398,"high":423,"low":424,"close":378,"change":425,"percent_change":426,"volume":427,"transactions":286,"vwap":428},"2026-08-21",34.34,34.21,0.2423,0.71,1140.694,34.2472,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":205,"volume":433,"transactions":232,"vwap":434},"2026-08-20",34.0077,-0.2223,77,33.9879,{"date":436,"open":437,"high":389,"low":437,"close":389,"change":438,"percent_change":439,"volume":440,"transactions":232,"vwap":441},"2026-08-19",34.14,0.5157,1.53,816.117,34.1575,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":249,"vwap":449},"2026-08-18",33.76,33.7143,-0.0357,-0.11,187,33.7564,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":198,"vwap":457},"2026-08-17",33.83,33.75,-0.3264,-0.96,1391.8294,33.8127,{"date":459,"open":437,"high":437,"low":399,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",34.0764,-0.0105,-0.03,3894,39,34.0889,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",34.0869,0.2562,0.76,177,18,34.0185,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":403,"vwap":480},"2026-08-12",33.8307,-0.1548,-0.46,194.118,33.8999,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",34.1,33.9855,-0.0552,-0.16,700,21,34.052,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":351,"vwap":497},"2026-08-10",33.99,34.0407,-0.0432,-0.13,426,33.9839,{"date":499,"open":492,"high":500,"low":492,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":472,"vwap":504},"2026-08-07",34.0839,0.6034,1.8,474,33.9936,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":224,"vwap":512},"2026-08-06",33.5299,33.4805,0.0355,0.11,335.7698,33.2141,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",33.445,-0.025,-0.07,16,12,33.4017,{"date":522,"open":244,"high":244,"low":244,"close":244,"change":523,"percent_change":301,"volume":524,"transactions":249,"vwap":525},"2026-08-04",0.27,1516.111,33.4629,{"date":527,"open":528,"high":529,"low":528,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":286,"vwap":533},"2026-08-03",33.2,33.24,0.1101,0.33,2005.7996,33.2255,{"date":535,"open":536,"high":537,"low":313,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":351,"vwap":541},"2026-07-31",33.04,33.0899,-0.2467,-0.74,1939,33.0338,{"date":543,"open":544,"high":23,"low":218,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":351,"vwap":549},"2026-07-30",33.25,33.3366,0.3637,1.1,505,33.4374,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":472,"vwap":556},"2026-07-29",32.9729,0.2366,0.72,122.224,32.9857,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":359,"vwap":564},"2026-07-28",32.61,32.7363,0.4647,1.44,204,32.6335,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",32.25,32.2716,0.5362,1.69,1029,14,32.2493,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":286,"vwap":581},"2026-07-24",31.68,31.7354,0.2915,0.93,3380,31.6863,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":572,"vwap":590},"2026-07-23",31.48,31.42,31.4439,-0.3553,-1.12,647.7996,31.4319,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":486,"volume":596,"transactions":309,"vwap":597},"2026-07-22",31.75,31.7992,-0.0508,2496,31.7511,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":518,"vwap":604},"2026-07-21",31.85,0.1843,0.58,258.0001,31.8477,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":188,"volume":611,"transactions":472,"vwap":612},"2026-07-20",31.71,31.73,31.6657,-0.227,705,31.7092,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":403,"vwap":621},"2026-07-17",32.37,31.8599,31.8927,-0.0884,-0.28,902.7996,32.1551,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-16",31.9811,0.0817,0.26,62,11,31.9877,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":232,"vwap":638},"2026-07-15",31.93,31.86,31.8994,0.1436,0.45,734,31.9036,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":342,"volume":643,"transactions":249,"vwap":644},"2026-07-14",31.7558,-0.1203,133.925,31.8744,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":488,"transactions":276,"vwap":650},"2026-07-13",31.8761,-0.1439,-0.45,31.9291,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":523,"volume":657,"transactions":9,"vwap":655},"2026-07-10",32.07,31.99,32.02,0.087,1700,{"date":659,"open":600,"high":660,"low":600,"close":661,"change":662,"percent_change":663,"volume":487,"transactions":9,"vwap":661},"2026-07-09",31.94,31.933,0.115,0.36,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":588,"volume":668,"transactions":9,"vwap":666},"2026-07-08",31.818,-0.361,100,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":668,"transactions":9,"vwap":671},"2026-07-07",32.179,-0.171,-0.53,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":554,"volume":680,"transactions":9,"vwap":677},"2026-07-06",32.297,32.35,32.27,0.23,600,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",32.24,32.605,32.12,0.688,2.19,1500,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",31.43,31.432,-0.047,-0.15,200,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-30",31.41,31.489,31.479,0.023,0.07,2400,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":688,"transactions":9,"vwap":707},"2026-06-29",31.37,31.456,31.36,-0.221,-0.7,{"date":712,"open":607,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-26",31.76,31.665,31.677,-0.033,-0.1,2300,{"date":720,"open":721,"high":721,"low":607,"close":607,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":607},"2026-06-25",31.87,0.17,0.54,300,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":523,"volume":732,"transactions":9,"vwap":730},"2026-06-24",31.5,31.55,31.47,31.54,0.086,13600,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",30.4,31.52,31.454,-0.301,-0.95,1800,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",31.96,31.755,-0.175,-0.55,1300,{"date":749,"open":750,"high":751,"low":750,"close":632,"change":752,"percent_change":753,"volume":680,"transactions":9,"vwap":632},"2026-06-18",31.9,31.97,-0.072,-0.22,{"date":755,"open":18,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":703,"transactions":9,"vwap":758},"2026-06-17",33.14,32,32.0019989,-0.444,-1.37,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":619,"volume":767,"transactions":9,"vwap":765},"2026-06-16",32.54,32.55,32.446,-0.091,4100,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":145,"volume":773,"transactions":9,"vwap":771},"2026-06-15",32.65,32.537,0.122,500,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":695,"transactions":9,"vwap":776},"2026-06-12",32.415,0.001,0,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":668,"transactions":9,"vwap":781},"2026-06-11",32.414,0.736,2.32,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":688,"transactions":9,"vwap":786},"2026-06-10",31.678,-0.595,-1.84,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-09",32.58,32.273,-0.182,-0.56,1100,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":773,"transactions":9,"vwap":799},"2026-06-08",32.76,32.455,-0.067,-0.21,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-05",32.94,32.522,-0.689,-2.07,2200,{"date":810,"open":218,"high":811,"low":218,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-04",33.22,33.211,0.303,0.92,1600,{"date":817,"open":544,"high":544,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-03",32.908,-0.343,-1.03,2600,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":795,"transactions":9,"vwap":826},"2026-06-02",33.16,33.29,33.251,0.005,0.02,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":619,"volume":747,"transactions":9,"vwap":832},"2026-06-01",33.11,33.246,-0.094,{"date":835,"open":836,"high":837,"low":253,"close":236,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":236},"2026-05-29",33.39,33.41,0.096,0.29,4900,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":747,"transactions":9,"vwap":845},"2026-05-28",32.996,33.37,33.244,0.143,0.43,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":409,"percent_change":410,"volume":487,"transactions":9,"vwap":851},"2026-05-27",33.099998,33.101,{"date":853,"open":389,"high":389,"low":854,"close":854,"change":847,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-26",33.029999,1.32,2800,{"date":858,"open":559,"high":770,"low":859,"close":859,"change":391,"percent_change":145,"volume":860,"transactions":9,"vwap":859},"2026-05-22",32.6,3000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":662,"percent_change":663,"volume":867,"transactions":9,"vwap":866},"2026-05-21",32.22,32.535,32.195,32.475,2500,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":688,"transactions":9,"vwap":871},"2026-05-20",32.13,32.36,0.409,1.28,{"date":875,"open":870,"high":870,"low":876,"close":876,"change":187,"percent_change":188,"volume":740,"transactions":9,"vwap":876},"2026-05-19",31.951,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":349,"volume":860,"transactions":9,"vwap":881},"2026-05-18",32.049999,32.2,32.18,0.334,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":373,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-15",31.846,-1.06,400,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":702,"volume":893,"transactions":9,"vwap":891},"2026-05-14",32.3,32.186,0.024,8600,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":777,"percent_change":778,"volume":668,"transactions":9,"vwap":896},"2026-05-13",32.162,{"date":898,"open":899,"high":900,"low":660,"close":900,"change":901,"percent_change":746,"volume":740,"transactions":9,"vwap":900},"2026-05-12",32.080002,32.161,-0.179,{"date":903,"open":904,"high":905,"low":904,"close":186,"change":906,"percent_change":517,"volume":907,"transactions":9,"vwap":186},"2026-05-11",31.63,32.45,-0.024,5100,{"date":909,"open":191,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-05-08",32.364,32.23,0.307,0.96,6800,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":668,"transactions":9,"vwap":917},"2026-05-07",32.056999,-0.535,-1.64,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":724,"transactions":9,"vwap":922},"2026-05-06",32.592,0.634,1.98,{"date":926,"open":927,"high":757,"low":927,"close":928,"change":929,"percent_change":115,"volume":487,"transactions":9,"vwap":928},"2026-05-05",31.84,31.958,0.358,{"date":931,"open":932,"high":593,"low":933,"close":934,"change":935,"percent_change":936,"volume":808,"transactions":9,"vwap":934},"2026-05-04",31.74,31.541,31.6,-0.382,-1.19,{"date":938,"open":750,"high":899,"low":750,"close":939,"change":662,"percent_change":663,"volume":940,"transactions":9,"vwap":939},"2026-05-01",31.982,900,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":887,"transactions":9,"vwap":944},"2026-04-30",31.89,31.867,0.738,2.37,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":619,"volume":773,"transactions":9,"vwap":951},"2026-04-29",31.21,31.11,31.129,-0.086,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":695,"transactions":9,"vwap":956},"2026-04-28",31.33,31.215,-0.237,-0.75,{"date":960,"open":961,"high":962,"low":691,"close":963,"change":964,"percent_change":717,"volume":740,"transactions":9,"vwap":963},"2026-04-27",31.61,32.735,31.452,-0.032,{"date":966,"open":691,"high":967,"low":968,"close":969,"change":970,"percent_change":462,"volume":971,"transactions":9,"vwap":969},"2026-04-24",31.51,31.39,31.484,-0.008,9100,{"date":973,"open":584,"high":974,"low":585,"close":975,"change":976,"percent_change":977,"volume":773,"transactions":9,"vwap":975},"2026-04-23",31.56,31.492,-0.288,-0.91,{"date":979,"open":927,"high":927,"low":980,"close":980,"change":981,"percent_change":626,"volume":747,"transactions":9,"vwap":980},"2026-04-22",31.78,0.081,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":815,"transactions":9,"vwap":985},"2026-04-21",32.0050011,31.699,-0.596,-1.85,{"date":989,"open":185,"high":615,"low":185,"close":990,"change":766,"percent_change":619,"volume":991,"transactions":9,"vwap":990},"2026-04-20",32.295,1400,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":579,"volume":703,"transactions":9,"vwap":995},"2026-04-17",32.46,32.386,0.3,{"date":998,"open":999,"high":870,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-16",32.060001,31.915,32.085999,0.161,0.5,4700,{"date":1006,"open":743,"high":751,"low":1007,"close":1008,"change":777,"percent_change":778,"volume":867,"transactions":9,"vwap":1008},"2026-04-15",31.92,31.925,{"date":1010,"open":727,"high":1011,"low":727,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-14",31.98,31.924,0.28,0.88,9600,{"date":1017,"open":904,"high":1018,"low":904,"close":1019,"change":1020,"percent_change":426,"volume":887,"transactions":9,"vwap":1019},"2026-04-13",31.65,31.644,0.222,{"date":1022,"open":728,"high":728,"low":1023,"close":1024,"change":1025,"percent_change":110,"volume":703,"transactions":9,"vwap":1024},"2026-04-10",31.4,31.422,-0.004,{"date":1027,"open":729,"high":730,"low":698,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-09",31.426,-0.215,-0.68,1900,{"date":1033,"open":961,"high":1034,"low":961,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-08",31.641,1.026,3.35,2100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-04-07",30.21,30.615,30.18,-0.108,-0.35,9800,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":695,"transactions":9,"vwap":1048},"2026-04-06",30.723,0.129,0.42,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-02",30.545,30.6,30.594,-0.145,-0.47,800,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":747,"transactions":9,"vwap":1063},"2026-04-01",30.55,30.831,30.739,0.537,1.78,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":887,"transactions":9,"vwap":1069},"2026-03-31",30.11,30.202,30.09,0.754,2.56,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":426,"volume":172,"transactions":9,"vwap":1076},"2026-03-30",29.65,29.448,0.208,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-27",29.665,29.24,-0.579,-1.94,1200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":808,"transactions":9,"vwap":1088},"2026-03-26",30.25,29.819,-0.419,-1.39,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":668,"transactions":9,"vwap":1094},"2026-03-25",30.2,30.238,0.342,1.14,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":777,"percent_change":778,"volume":1084,"transactions":9,"vwap":1100},"2026-03-24",29.83,29.896,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-23",29.39,29.895,0.768,2.64,2000,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":773,"transactions":9,"vwap":1112},"2026-03-20",29.36,29.08,29.127,-0.775,-2.59,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":619,"volume":1122,"transactions":9,"vwap":1120},"2026-03-19",29.77,30.14,29.59,29.902,-0.084,3300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":680,"transactions":9,"vwap":1127},"2026-03-18",30.29,30.364,29.986,-0.654,-2.13,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":996,"volume":1135,"transactions":9,"vwap":1133},"2026-03-17",30.76,30.64,0.093,3200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1050,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-16",30.45,30.58,30.43,30.547,1.39,3400,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":821,"transactions":9,"vwap":1147},"2026-03-13",30.65,30.127,-0.43,-1.41,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":724,"transactions":9,"vwap":1153},"2026-03-12",30.69,30.557,-0.388,-1.25,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":172,"transactions":9,"vwap":1161},"2026-03-11",31,31.07,30.88,30.945,-0.052,-0.17,{"date":1165,"open":729,"high":729,"low":1166,"close":1166,"change":1167,"percent_change":486,"volume":887,"transactions":9,"vwap":1166},"2026-03-10",30.997,-0.051,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":523,"volume":1031,"transactions":9,"vwap":1171},"2026-03-09",30.425,31.048,30.375,0.083,{"date":1175,"open":950,"high":950,"low":1152,"close":1176,"change":1177,"percent_change":1178,"volume":740,"transactions":9,"vwap":1176},"2026-03-06",30.965,-0.325,-1.04,{"date":1180,"open":727,"high":727,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-05",31.045,31.29,-0.634,-1.99,3100,{"date":1187,"open":1188,"high":1012,"low":1189,"close":1012,"change":1190,"percent_change":1191,"volume":940,"transactions":9,"vwap":1012},"2026-03-04",31.72,31.64,0.39,1.24,{"date":1193,"open":1194,"high":730,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-03",30.94,30.768,31.534,-0.841,-2.6,5900,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-02",32.73,32.305,32.375,-0.9,-2.7,3600,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1199,"transactions":9,"vwap":1212},"2026-02-27",33.084999,33.328,33.275,0.054,0.16,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":531,"volume":1220,"transactions":9,"vwap":1218},"2026-02-26",33.044998,33.221,0.108,2700,{"date":1222,"open":1223,"high":264,"low":854,"close":1224,"change":1225,"percent_change":1226,"volume":657,"transactions":9,"vwap":1224},"2026-02-25",33.073002,33.113,0.103,0.31,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":36,"volume":1135,"transactions":9,"vwap":1230},"2026-02-24",32.86,33.0099983,0.239,{"date":1233,"open":850,"high":850,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1045,"transactions":9,"vwap":1235},"2026-02-23",31.275,32.771,-0.322,-0.97,{"date":1239,"open":831,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":120,"volume":867,"transactions":9,"vwap":1242},"2026-02-20",33.168,33.053001,33.092999,0.082,{"date":1245,"open":804,"high":1246,"low":804,"close":1246,"change":1247,"percent_change":1248,"volume":747,"transactions":9,"vwap":1246},"2026-02-19",33.011002,-0.23,-0.69,{"date":1250,"open":825,"high":825,"low":528,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-18",33.241,0.046,0.14,3700,{"date":1256,"open":218,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-17",33.215,32.97,33.195,-0.085,-0.26,19700,{"date":1264,"open":1265,"high":236,"low":1265,"close":1266,"change":1219,"percent_change":531,"volume":1122,"transactions":9,"vwap":1266},"2026-02-13",32.88,33.28,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1148,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-12",33.74,33.09,33.172,-1.28,11700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":723,"volume":1281,"transactions":9,"vwap":1279},"2026-02-11",33.6,33.62,33.329,33.602,0.181,12000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1185,"transactions":9,"vwap":1286},"2026-02-10",33.465,33.555,33.421,0.256,0.77,{"date":1290,"open":264,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":426,"volume":1294,"transactions":9,"vwap":1291},"2026-02-09",33.165,32.91,0.235,5300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":210,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":210},"2026-02-06",32.69,32.96,32.629,0.507,1.56,22800,{"date":1304,"open":1305,"high":1306,"low":890,"close":1307,"change":1308,"percent_change":324,"volume":1309,"transactions":9,"vwap":1307},"2026-02-05",32.48,32.49,32.423,-0.238,9700,{"date":1311,"open":1202,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-04",32.84,32.525,32.661,0.442,1.37,46100,{"date":1319,"open":911,"high":911,"low":870,"close":1320,"change":1321,"percent_change":649,"volume":1322,"transactions":9,"vwap":1320},"2026-02-03",32.219,-0.147,5000,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":668,"transactions":9,"vwap":1325},"2026-02-02",32.366,0.343,1.07,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1030,"volume":487,"transactions":9,"vwap":1331},"2026-01-30",32.145,32.022999,-0.218,{"date":1334,"open":1335,"high":1336,"low":999,"close":1337,"change":1225,"percent_change":140,"volume":1338,"transactions":9,"vwap":1337},"2026-01-29",32.43,32.47,32.241,12600,{"date":1340,"open":1341,"high":1342,"low":999,"close":1342,"change":1343,"percent_change":1344,"volume":172,"transactions":9,"vwap":1342},"2026-01-28",32.125,32.138,-0.411,-1.26,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":579,"volume":724,"transactions":9,"vwap":1348},"2026-01-27",32.4,32.549,0.299,{"date":1351,"open":1352,"high":567,"low":1352,"close":567,"change":1353,"percent_change":679,"volume":487,"transactions":9,"vwap":567},"2026-01-26",32.235,0.073,{"date":1355,"open":1356,"high":881,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-23",32.105,32.177,0.182,0.57,4500,{"date":1362,"open":980,"high":1363,"low":980,"close":1363,"change":1364,"percent_change":1365,"volume":1135,"transactions":9,"vwap":1363},"2026-01-22",31.995,0.259,0.82,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1122,"transactions":9,"vwap":1369},"2026-01-21",31.58,31.736,0.505,1.62,{"date":1373,"open":708,"high":729,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":808,"transactions":9,"vwap":1375},"2026-01-20",30.54,31.231,-0.641,-2.01,{"date":1379,"open":1007,"high":1007,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1294,"transactions":9,"vwap":1381},"2026-01-16",31.82,31.872,-0.114,-0.36,{"date":1385,"open":757,"high":757,"low":1386,"close":1386,"change":694,"percent_change":1057,"volume":695,"transactions":9,"vwap":1386},"2026-01-15",31.986,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":258,"volume":887,"transactions":9,"vwap":1389},"2026-01-14",32.136,0.171,{"date":1392,"open":999,"high":999,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":815,"transactions":9,"vwap":1393},"2026-01-13",31.965,-0.166,-0.52,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":656,"percent_change":523,"volume":695,"transactions":9,"vwap":1398},"2026-01-12",32.131,{"date":1400,"open":751,"high":870,"low":751,"close":1401,"change":1402,"percent_change":247,"volume":1185,"transactions":9,"vwap":1401},"2026-01-09",32.043999,0.198,{"date":1404,"open":1405,"high":1406,"low":932,"close":885,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":885},"2026-01-08",31.83,31.88,-0.095,-0.3,13000,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":695,"transactions":9,"vwap":1413},"2026-01-07",31.998,31.941,-0.029,-0.09,{"date":1417,"open":1040,"high":1418,"low":1040,"close":751,"change":1419,"percent_change":426,"volume":1004,"transactions":9,"vwap":751},"2026-01-06",32.029999,0.224,{"date":1421,"open":1368,"high":1422,"low":1368,"close":1422,"change":1280,"percent_change":1359,"volume":795,"transactions":9,"vwap":1422},"2026-01-05",31.746,{"date":1424,"open":1425,"high":1426,"low":584,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-02",31.49,31.62,31.565,0.306,0.98,4000,{"date":1432,"open":968,"high":968,"low":1433,"close":1434,"change":1435,"percent_change":324,"volume":914,"transactions":9,"vwap":1434},"2025-12-31",31.25,31.259,-0.231,{"date":1437,"open":736,"high":730,"low":1425,"close":1425,"change":1438,"percent_change":531,"volume":821,"transactions":9,"vwap":1425},"2025-12-30",0.105,{"date":1440,"open":1441,"high":728,"low":955,"close":1442,"change":1443,"percent_change":1444,"volume":740,"transactions":9,"vwap":1442},"2025-12-29",31.473,31.385,-0.056,-0.18,{"date":1446,"open":736,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":510,"volume":172,"transactions":9,"vwap":1449},"2025-12-26",31.53,31.382,31.441,0.036,{"date":1452,"open":1453,"high":967,"low":1023,"close":1454,"change":1455,"percent_change":1456,"volume":940,"transactions":9,"vwap":1454},"2025-12-24",31.499,31.405,0.041,0.13,{"date":1458,"open":1459,"high":691,"low":1459,"close":1460,"change":1461,"percent_change":373,"volume":657,"transactions":9,"vwap":1460},"2025-12-23",31.14,31.364,-0.106,{"date":1463,"open":968,"high":736,"low":1464,"close":729,"change":1390,"percent_change":1465,"volume":1466,"transactions":9,"vwap":729},"2025-12-22",31.332,0.55,11100,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":839,"volume":668,"transactions":9,"vwap":1470},"2025-12-19",31.38,31.299,0.09,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1360,"transactions":9,"vwap":1476},"2025-12-18",31.3,31.31,31.209,0.146,0.47,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":619,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-17",31.27,31.063,-0.89,14000,{"date":1486,"open":1487,"high":691,"low":1487,"close":1488,"change":1489,"percent_change":510,"volume":1143,"transactions":9,"vwap":1488},"2025-12-16",31.24,31.343,0.033,{"date":1491,"open":955,"high":691,"low":1182,"close":1475,"change":1492,"percent_change":357,"volume":1493,"transactions":9,"vwap":1475},"2025-12-15",0.03,6700,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":517,"volume":1500,"transactions":9,"vwap":1498},"2025-12-12",31.35,31.19,31.28,-0.023,3500,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":680,"transactions":9,"vwap":1504},"2025-12-11",31.322,31.303,0.233,0.75,{"date":1508,"open":1159,"high":1159,"low":1159,"close":1159,"change":1190,"percent_change":1509,"volume":940,"transactions":9,"vwap":1159},"2025-12-10",1.27,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":517,"percent_change":1247,"volume":795,"transactions":9,"vwap":1512},"2025-12-09",30.68,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":668,"transactions":9,"vwap":1515},"2025-12-08",30.75,-0.075,-0.24,{"date":1519,"open":1160,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1185,"transactions":9,"vwap":1522},"2025-12-05",30.888,30.8,30.825,0.003,0.01,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1243,"percent_change":523,"volume":1220,"transactions":9,"vwap":1529},"2025-12-04",30.896,30.92,30.822,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":636,"volume":1037,"transactions":9,"vwap":1533},"2025-12-03",30.657,30.74,0.138,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1541,"volume":1207,"transactions":9,"vwap":1538},"2025-12-02",30.47,30.602,30.44,0.204,0.67,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":718,"transactions":9,"vwap":1546},"2025-12-01",30.568,30.57,30.398,-0.128,-0.42,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1456,"percent_change":847,"volume":821,"transactions":9,"vwap":1553},"2025-11-28",30.71,30.72,30.526,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1293,"percent_change":130,"volume":1143,"transactions":9,"vwap":1558},"2025-11-26",30.35,30.46,30.396,{"date":1560,"open":1561,"high":1087,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-25",30.13,30.049999,30.161,0.376,1.26,9200,{"date":1568,"open":1099,"high":1099,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1220,"transactions":9,"vwap":1570},"2025-11-24",29.76,29.785,0.175,0.59,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1572,"percent_change":1578,"volume":940,"transactions":9,"vwap":1577},"2025-11-21",29.415,29.66,29.61,2.03,{"date":1580,"open":1119,"high":1581,"low":24,"close":24,"change":1582,"percent_change":1583,"volume":1220,"transactions":9,"vwap":24},"2025-11-20",29.593,-0.533,-1.8,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":486,"percent_change":1588,"volume":1058,"transactions":9,"vwap":1587},"2025-11-19",29.56,29.553,-0.54,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":668,"transactions":9,"vwap":1591},"2025-11-18",29.713,-0.302,-1.01,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-17",30.33,30.014999,-0.522,-1.71,10500,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":773,"transactions":9,"vwap":1604},"2025-11-14",30.59,30.537,-0.134,-0.44,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":539,"volume":887,"transactions":9,"vwap":1609},"2025-11-13",30.671,-0.228,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":722,"percent_change":1465,"volume":668,"transactions":9,"vwap":1613},"2025-11-12",30.899,{"date":1615,"open":1603,"high":1616,"low":1539,"close":1617,"change":1618,"percent_change":873,"volume":893,"transactions":9,"vwap":1617},"2025-11-11",30.81,30.729,0.389,{"date":1620,"open":1425,"high":1425,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1107,"transactions":9,"vwap":1622},"2025-11-10",30.12,30.34,0.336,1.12,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":172,"transactions":9,"vwap":1628},"2025-11-07",29.775,30.0039997,0.101,0.34,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":205,"volume":1637,"transactions":9,"vwap":1635},"2025-11-06",29.9,30.040001,29.903,-0.197,5400,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1390,"percent_change":1359,"volume":680,"transactions":9,"vwap":1640},"2025-11-05",30.1,{"date":1642,"open":1118,"high":1118,"low":1576,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-04",29.929,-0.351,-1.16,10000,{"date":1648,"open":1380,"high":757,"low":1649,"close":1649,"change":418,"percent_change":517,"volume":1037,"transactions":9,"vwap":1649},"2025-11-03",30.28,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-31",30.23,30.349,30.204,30.3,-0.113,-0.37,4600,{"date":1660,"open":1661,"high":1539,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1143,"transactions":9,"vwap":1662},"2025-10-30",30.059999,30.413,-0.037,-0.12,{"date":1666,"open":1552,"high":1552,"low":1138,"close":1138,"change":1667,"percent_change":1205,"volume":887,"transactions":9,"vwap":1138},"2025-10-29",-0.275,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":694,"volume":1674,"transactions":9,"vwap":1672},"2025-10-28",30.61,30.82,30.725,-0.045,6400,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":470,"volume":680,"transactions":9,"vwap":1678},"2025-10-27",30.78,30.77,0.231,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":996,"volume":695,"transactions":9,"vwap":1683},"2025-10-24",30.53,30.539,0.091,{"date":1686,"open":1539,"high":1138,"low":1687,"close":1688,"change":1689,"percent_change":125,"volume":1690,"transactions":9,"vwap":1688},"2025-10-23",30.424,30.448,0.121,8500,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1407,"percent_change":1694,"volume":668,"transactions":9,"vwap":1693},"2025-10-22",30.327,-0.31,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1664,"volume":1037,"transactions":9,"vwap":1698},"2025-10-21",30.454,30.422,-0.038,{"date":1701,"open":1702,"high":1061,"low":1703,"close":1557,"change":1704,"percent_change":145,"volume":1674,"transactions":9,"vwap":1557},"2025-10-20",30.38,30.36,0.116,{"date":1706,"open":1649,"high":1707,"low":1649,"close":1707,"change":1708,"percent_change":554,"volume":724,"transactions":9,"vwap":1707},"2025-10-17",30.344,0.216,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":887,"transactions":9,"vwap":1712},"2025-10-16",30.08,30.128,0.058,0.19,{"date":1716,"open":1042,"high":1042,"low":1717,"close":1718,"change":1438,"percent_change":150,"volume":747,"transactions":9,"vwap":1718},"2025-10-15",30.02,30.07,{"date":1720,"open":1569,"high":1661,"low":1569,"close":1721,"change":778,"percent_change":778,"volume":940,"transactions":9,"vwap":1721},"2025-10-14",29.965,{"date":1723,"open":1724,"high":1725,"low":1569,"close":1721,"change":1726,"percent_change":1727,"volume":867,"transactions":9,"vwap":1721},"2025-10-13",29.835,29.97,0.319,1.08,{"date":1729,"open":1040,"high":1040,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":856,"transactions":9,"vwap":1730},"2025-10-10",29.646,-0.703,-2.32,{"date":1734,"open":1556,"high":1556,"low":1653,"close":1653,"change":1735,"percent_change":1736,"volume":695,"transactions":9,"vwap":1653},"2025-10-09",-0.186,-0.61,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":702,"volume":668,"transactions":9,"vwap":1739},"2025-10-08",30.535,0.021,{"date":1742,"open":1743,"high":1512,"low":1744,"close":1745,"change":1746,"percent_change":1237,"volume":1747,"transactions":9,"vwap":1745},"2025-10-07",30.67,30.49,30.514,-0.299,4800,{"date":1749,"open":1677,"high":1750,"low":1678,"close":1750,"change":357,"percent_change":531,"volume":1031,"transactions":9,"vwap":1750},"2025-10-06",30.813,{"date":1752,"open":1753,"high":1678,"low":1754,"close":1755,"change":1756,"percent_change":349,"volume":1084,"transactions":9,"vwap":1755},"2025-10-03",30.7,30.63,30.713,0.318,{"date":1758,"open":1759,"high":1760,"low":1655,"close":1760,"change":1761,"percent_change":1013,"volume":860,"transactions":9,"vwap":1760},"2025-10-02",30.332,30.395,0.085,{"date":1763,"open":1718,"high":1764,"low":1718,"close":1765,"change":392,"percent_change":1191,"volume":1690,"transactions":9,"vwap":1765},"2025-10-01",30.42,30.31,{"date":1767,"open":1768,"high":1138,"low":1769,"close":1770,"change":1771,"percent_change":1541,"volume":1409,"transactions":9,"vwap":1770},"2025-09-30",29.74,29.64,29.94,0.2,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1768,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1768},"2025-09-29",29.71,29.78,29.67,-0.151,-0.51,8400,{"date":1781,"open":1782,"high":1783,"low":1099,"close":1783,"change":510,"percent_change":392,"volume":1185,"transactions":9,"vwap":1783},"2025-09-26",29.89,29.891,{"date":1785,"open":1786,"high":1787,"low":1576,"close":1788,"change":1789,"percent_change":886,"volume":1790,"transactions":9,"vwap":1788},"2025-09-25",29.72,29.8,29.781,-0.319,7900,{"date":1792,"open":1042,"high":1042,"low":1793,"close":1640,"change":1794,"percent_change":342,"volume":1795,"transactions":9,"vwap":1640},"2025-09-24",30.028,-0.116,4200,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":717,"volume":1058,"transactions":9,"vwap":1799},"2025-09-23",30.41,30.216,-0.031,{"date":1802,"open":1621,"high":1655,"low":1634,"close":1803,"change":1804,"percent_change":1805,"volume":703,"transactions":9,"vwap":1803},"2025-09-22",30.247,0.203,0.68,{"date":1807,"open":1070,"high":1070,"low":1808,"close":1808,"change":753,"percent_change":324,"volume":887,"transactions":9,"vwap":1808},"2025-09-19",30.044001,{"date":1810,"open":1811,"high":1765,"low":1812,"close":1813,"change":1814,"percent_change":723,"volume":1815,"transactions":9,"vwap":1813},"2025-09-18",30.17,30.15,30.264,0.164,10800,{"date":1817,"open":1818,"high":1818,"low":1640,"close":1640,"change":1819,"percent_change":1820,"volume":668,"transactions":9,"vwap":1640},"2025-09-17",30.26,-0.019,-0.06,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1058,"transactions":9,"vwap":1824},"2025-09-16",30.084999,30.119,0.011,0.04,{"date":1828,"open":1621,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1190,"volume":1832,"transactions":9,"vwap":1830},"2025-09-15",30.16,30.108,0.118,2900,{"date":1834,"open":385,"high":1070,"low":1835,"close":1835,"change":1261,"percent_change":1836,"volume":860,"transactions":9,"vwap":1835},"2025-09-12",29.99,-0.86,{"date":1838,"open":1839,"high":1655,"low":1812,"close":1087,"change":1840,"percent_change":115,"volume":1841,"transactions":9,"vwap":1087},"2025-09-11",30.19,0.338,3900,{"date":1843,"open":1717,"high":1717,"low":1844,"close":1844,"change":1845,"percent_change":1548,"volume":1135,"transactions":9,"vwap":1844},"2025-09-10",29.912,-0.127,{"date":1847,"open":1718,"high":1711,"low":1717,"close":1848,"change":1849,"percent_change":1850,"volume":1747,"transactions":9,"vwap":1848},"2025-09-09",30.039,-0.096,-0.32,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":668,"transactions":9,"vwap":1853},"2025-09-08",30.135,0.273,0.91,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1456,"percent_change":1860,"volume":1832,"transactions":9,"vwap":1859},"2025-09-05",29.85,29.862,0.44,{"date":1862,"open":1774,"high":1863,"low":1774,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-04",29.75,29.732,0.166,0.56,6600,{"date":1869,"open":1870,"high":1769,"low":1870,"close":1871,"change":1872,"percent_change":679,"volume":1107,"transactions":9,"vwap":1871},"2025-09-03",29.55,29.566,0.069,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1090,"volume":767,"transactions":9,"vwap":1876},"2025-09-02",29.45,29.497,-0.417,{"date":1879,"open":1880,"high":1881,"low":1099,"close":1882,"change":1883,"percent_change":1261,"volume":1884,"transactions":9,"vwap":1882},"2025-08-29",29.88,29.92,29.914,-0.077,16400,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":663,"volume":668,"transactions":9,"vwap":1887},"2025-08-28",29.991,0.107,{"date":1890,"open":1891,"high":1892,"low":1858,"close":1893,"change":1461,"percent_change":1044,"volume":767,"transactions":9,"vwap":1893},"2025-08-27",29.87,29.95,29.884,{"date":1895,"open":1718,"high":1718,"low":1896,"close":1835,"change":110,"percent_change":462,"volume":815,"transactions":9,"vwap":1835},"2025-08-26",29.96,{"date":1898,"open":1839,"high":1839,"low":385,"close":385,"change":1899,"percent_change":588,"volume":1220,"transactions":9,"vwap":385},"2025-08-25",-0.339,{"date":1901,"open":1902,"high":1702,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":747,"transactions":9,"vwap":1903},"2025-08-22",30.315,30.339,0.627,2.11,{"date":1907,"open":1569,"high":1117,"low":1908,"close":1909,"change":1910,"percent_change":1030,"volume":1185,"transactions":9,"vwap":1909},"2025-08-21",29.7,29.712,-0.204,{"date":1912,"open":1770,"high":1892,"low":1913,"close":1913,"change":1914,"percent_change":626,"volume":991,"transactions":9,"vwap":1913},"2025-08-20",29.916,0.079,{"date":1916,"open":385,"high":1917,"low":1918,"close":1918,"change":1134,"percent_change":1226,"volume":867,"transactions":9,"vwap":1918},"2025-08-19",30.01,29.837,{"date":1920,"open":1775,"high":1775,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":695,"transactions":9,"vwap":1921},"2025-08-18",29.744,0.052,0.18,{"date":1925,"open":1908,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":703,"transactions":9,"vwap":1927},"2025-08-15",29.73,29.692,0.188,0.64,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1148,"volume":940,"transactions":9,"vwap":1934},"2025-08-14",29.5,29.52,29.504,-0.126,{"date":1937,"open":1938,"high":1075,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":747,"transactions":9,"vwap":1940},"2025-08-13",29.6,29.567,29.63,0.337,1.15,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":695,"transactions":9,"vwap":1945},"2025-08-12",29.293,0.446,1.55,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1332,"percent_change":958,"volume":767,"transactions":9,"vwap":1952},"2025-08-11",28.92,28.94,28.847,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":383,"percent_change":1958,"volume":808,"transactions":9,"vwap":1957},"2025-08-08",29.040001,29.13,29.065001,0.83,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":64,"volume":724,"transactions":9,"vwap":1962},"2025-08-07",28.8,28.825,0.257,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1771,"volume":887,"transactions":9,"vwap":1967},"2025-08-06",28.51,28.568,0.056,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":120,"volume":668,"transactions":9,"vwap":1971},"2025-08-05",28.512,0.072,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":36,"volume":695,"transactions":9,"vwap":1975},"2025-08-04",28.44,0.207,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":746,"volume":1984,"transactions":9,"vwap":1982},"2025-08-01",28.16,28.25,28.13,28.233,-0.157,12800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1548,"percent_change":1990,"volume":1220,"transactions":9,"vwap":1989},"2025-07-31",28.58,28.59,28.39,-1.46,{"date":1992,"open":1111,"high":1111,"low":1993,"close":1993,"change":1994,"percent_change":739,"volume":773,"transactions":9,"vwap":1993},"2025-07-30",28.81,-0.276,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":1820,"volume":668,"transactions":9,"vwap":1998},"2025-07-29",29.19,29.086,-0.017,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":1057,"percent_change":2004,"volume":668,"transactions":9,"vwap":2003},"2025-07-28",29.22,29.103,-1.59,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1084,"transactions":9,"vwap":2008},"2025-07-25",29.502,29.573,-0.099,-0.33,{"date":2012,"open":1569,"high":1775,"low":1776,"close":2013,"change":2014,"percent_change":196,"volume":940,"transactions":9,"vwap":2013},"2025-07-24",29.672,-0.249,{"date":2016,"open":2017,"high":1634,"low":2017,"close":2018,"change":2019,"percent_change":1036,"volume":487,"transactions":9,"vwap":2018},"2025-07-23",29.611,29.921,0.969,{"date":2021,"open":2022,"high":2023,"low":1993,"close":2023,"change":2024,"percent_change":50,"volume":688,"transactions":9,"vwap":2023},"2025-07-22",28.87,28.952,0.141,{"date":2026,"open":1950,"high":1951,"low":2027,"close":2027,"change":2028,"percent_change":247,"volume":1107,"transactions":9,"vwap":2027},"2025-07-21",28.811,0.178,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":1443,"percent_change":2032,"volume":668,"transactions":9,"vwap":2031},"2025-07-18",28.633,-0.2,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":357,"volume":695,"transactions":9,"vwap":2036},"2025-07-17",28.67,28.689,0.029,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":1058,"transactions":9,"vwap":2042},"2025-07-16",28.5,28.73,28.66,0.044,0.15,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":668,"transactions":9,"vwap":2048},"2025-07-15",28.855,28.616,-0.273,-0.94,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":619,"volume":668,"transactions":9,"vwap":2053},"2025-07-14",28.889,-0.081,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":718,"transactions":9,"vwap":2059},"2025-07-11",29.01,29.07,28.97,-0.445,-1.51,{"date":2063,"open":2064,"high":1575,"low":2064,"close":1575,"change":2065,"percent_change":722,"volume":724,"transactions":9,"vwap":1575},"2025-07-10",29.41,0.049,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":773,"transactions":9,"vwap":2070},"2025-07-09",29.285,29.37,29.366,0.287,0.99,{"date":2074,"open":286,"high":2075,"low":286,"close":2075,"change":2076,"percent_change":1014,"volume":724,"transactions":9,"vwap":2075},"2025-07-08",29.079,0.255,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":668,"transactions":9,"vwap":2079},"2025-07-07",28.824,-0.328,-1.13,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":778,"percent_change":778,"volume":668,"transactions":9,"vwap":2084},"2025-07-03",29.152,{"date":2086,"open":2087,"high":2084,"low":2087,"close":2084,"change":2088,"percent_change":426,"volume":695,"transactions":9,"vwap":2084},"2025-07-02",29.059999,0.205,{"date":2090,"open":1950,"high":2091,"low":1950,"close":2091,"change":2065,"percent_change":722,"volume":724,"transactions":9,"vwap":2091},"2025-07-01",28.947,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":1492,"volume":668,"transactions":9,"vwap":2094},"2025-06-30",28.898,0.008,{"date":2097,"open":1993,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-06-27",28.915,28.74,28.89,0.422,1.48,4300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":2110,"volume":747,"transactions":9,"vwap":2107},"2025-06-26",28.34,28.468,28.29,0.328,1.17,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":794,"volume":724,"transactions":9,"vwap":2113},"2025-06-25",28.14,-0.158,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":1031,"transactions":9,"vwap":2118},"2025-06-24",28.36,28.298,0.489,1.76,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1689,"percent_change":1860,"volume":680,"transactions":9,"vwap":2124},"2025-06-23",27.629,27.809,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":588,"volume":668,"transactions":9,"vwap":2127},"2025-06-20",27.688,-0.315,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":694,"volume":668,"transactions":9,"vwap":2131},"2025-06-18",28.0030003,-0.042,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-17",28.21,28.22,28,28.045,-0.458,-1.61,14800,{"date":2143,"open":1987,"high":1987,"low":2144,"close":2144,"change":1353,"percent_change":626,"volume":680,"transactions":9,"vwap":2144},"2025-06-16",28.503,{"date":2146,"open":2147,"high":2148,"low":1989,"close":2149,"change":2150,"percent_change":2151,"volume":1322,"transactions":9,"vwap":2149},"2025-06-13",28.48,28.62,28.43,-0.454,-1.57,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":554,"volume":740,"transactions":9,"vwap":2155},"2025-06-12",28.989,28.884,0.206,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":668,"transactions":9,"vwap":2159},"2025-06-11",28.678,-0.082,-0.29,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2164,"change":1020,"percent_change":130,"volume":1037,"transactions":9,"vwap":2164},"2025-06-10",28.76,28.75,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":1492,"volume":695,"transactions":9,"vwap":2168},"2025-06-09",28.538,0.009,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":410,"volume":2177,"transactions":9,"vwap":2175},"2025-06-06",28.55,28.6,28.41,28.529,0.059,11500,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":1517,"volume":172,"transactions":9,"vwap":2182},"2025-06-05",28.45,28.56,28.47,-0.069,{"date":2185,"open":2181,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-06-04",28.61,28.52,28.539,0.179,0.63,35100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2117,"change":2197,"percent_change":373,"volume":2198,"transactions":9,"vwap":2117},"2025-06-03",28.225,28.4,28.19,-0.098,8700,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":2202,"percent_change":1478,"volume":668,"transactions":9,"vwap":2201},"2025-06-02",28.458,0.133,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2095,"percent_change":1492,"volume":695,"transactions":9,"vwap":2205},"2025-05-30",28.325,{"date":2207,"open":2117,"high":2117,"low":2208,"close":2209,"change":2210,"percent_change":1866,"volume":821,"transactions":9,"vwap":2209},"2025-05-29",28.31,28.317,0.157,{"date":2212,"open":2213,"high":2213,"low":1979,"close":1979,"change":2214,"percent_change":2215,"volume":773,"transactions":9,"vwap":1979},"2025-05-28",28.27,-0.25,-0.88,{"date":2217,"open":2218,"high":2182,"low":2218,"close":2174,"change":2219,"percent_change":2220,"volume":1084,"transactions":9,"vwap":2174},"2025-05-27",28.18,0.557,2,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":486,"percent_change":2225,"volume":1058,"transactions":9,"vwap":2224},"2025-05-23",27.65,27.853,-0.57,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":1444,"volume":815,"transactions":9,"vwap":2230},"2025-05-22",28.094999,28.12,28.013,-0.05,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":793,"percent_change":2237,"volume":821,"transactions":9,"vwap":2236},"2025-05-21",28.197,28.23,28.063,-0.64,{"date":2239,"open":2240,"high":2241,"low":2235,"close":2241,"change":2242,"percent_change":2243,"volume":724,"transactions":9,"vwap":2241},"2025-05-20",28.24,28.245,0.234,0.84,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":1855,"volume":1084,"transactions":9,"vwap":2247},"2025-05-19",27.85,28.011,0.253,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":679,"volume":695,"transactions":9,"vwap":2251},"2025-05-16",27.758,0.064,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":36,"volume":724,"transactions":9,"vwap":2256},"2025-05-15",27.7,27.694,0.202,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":724,"transactions":9,"vwap":2261},"2025-05-14",27.45,27.492,-0.363,-1.3,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":679,"volume":887,"transactions":9,"vwap":2267},"2025-05-13",27.84,27.855,0.065,{"date":2270,"open":2266,"high":2266,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":680,"transactions":9,"vwap":2271},"2025-05-12",27.79,0.506,1.85,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":150,"volume":773,"transactions":9,"vwap":2277},"2025-05-09",27.33,27.284,0.094,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":702,"percent_change":626,"volume":1031,"transactions":9,"vwap":2281},"2025-05-08",27.19,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1516,"percent_change":619,"volume":856,"transactions":9,"vwap":2286},"2025-05-07",27.17,27.02,27.12,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":1435,"percent_change":2291,"volume":172,"transactions":9,"vwap":2290},"2025-05-06",27.23,27.195,-0.84,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":110,"percent_change":2297,"volume":1084,"transactions":9,"vwap":2296},"2025-05-05",27.47,27.52,27.426,-0.04,{"date":2299,"open":2300,"high":2260,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":840,"transactions":9,"vwap":2301},"2025-05-02",27.22,27.436,0.412,1.52,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":668,"transactions":9,"vwap":2306},"2025-05-01",27.024,-0.107,-0.39,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":230,"volume":1122,"transactions":9,"vwap":2312},"2025-04-30",27.059999,27.131,27.042,-0.135,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":839,"volume":867,"transactions":9,"vwap":2319},"2025-04-29",27.27,27.285,27.266,0.078,{"date":2322,"open":2286,"high":2323,"low":2286,"close":2323,"change":2324,"percent_change":2325,"volume":724,"transactions":9,"vwap":2323},"2025-04-28",27.188,0.293,1.09,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":36,"volume":724,"transactions":9,"vwap":2329},"2025-04-25",26.93,26.895,0.195,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":695,"transactions":9,"vwap":2333},"2025-04-24",26.7,0.439,1.67,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":1031,"transactions":9,"vwap":2340},"2025-04-23",26.55,26.56,26.261,0.316,1.22,{"date":178,"open":174,"high":2344,"low":174,"close":2345,"change":2346,"percent_change":2347,"volume":740,"transactions":9,"vwap":2345},25.97,25.945,0.135,0.52]