[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITAN":3,"homepage-market-summary":29,"stock-historical-ITAN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITAN","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 Intangible Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2774,0.560916,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.91,44,44.13,43.73,0.18,0.41,3124.2313,45.18,33.877,8569.937698104,88.8,1308,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.33,7984,2913984.424526,59.08,"2025-04-22",[181,184,193,203,213,223,232,242,251,261,272,282,292,302,313,323,334,343,351,361,372,380,390,399,408,417,427,436,445,455,464,472,479,488,496,507,515,525,533,543,550,558,567,574,584,594,604,615,624,634,643,653,664,674,684,694,703,712,719,728,735,741,748,755,763,771,779,788,796,802,807,813,821,828,834,841,849,856,862,868,875,882,888,894,900,906,914,923,931,939,945,954,962,971,979,987,994,1002,1008,1017,1023,1028,1036,1042,1047,1053,1061,1069,1075,1082,1091,1099,1104,1112,1120,1127,1133,1142,1149,1157,1164,1171,1178,1184,1190,1198,1204,1210,1215,1221,1230,1237,1245,1252,1259,1265,1273,1278,1285,1292,1298,1305,1312,1316,1321,1328,1335,1343,1351,1359,1362,1369,1377,1380,1385,1391,1395,1403,1411,1420,1426,1435,1442,1448,1456,1464,1471,1479,1485,1491,1498,1503,1509,1515,1521,1528,1533,1540,1547,1552,1560,1566,1571,1578,1585,1591,1596,1604,1610,1616,1623,1628,1632,1636,1640,1646,1651,1657,1665,1672,1680,1686,1690,1695,1701,1704,1711,1714,1721,1727,1734,1739,1744,1749,1755,1763,1770,1778,1783,1790,1796,1802,1808,1813,1820,1826,1831,1838,1847,1853,1858,1865,1871,1874,1881,1885,1890,1896,1903,1908,1915,1922,1928,1933,1941,1948,1953,1960,1967,1973,1978,1986,1992,1999,2007,2012,2017,2025,2033,2039,2043,2049,2057,2062,2067,2073,2079,2084,2090,2096,2099,2105,2112,2119,2126,2133,2137,2142,2149,2155,2162,2168,2174,2180,2185,2190,2195,2201,2208,2214,2219,2224,2229,2233,2238,2244,2250,2255,2261,2266,2271,2277,2285,2292,2300,2305,2310,2317,2323,2328,2334,2340,2345,2351,2357,2362,2366,2372,2378,2384,2389,2392,2398,2404,2409,2413,2417,2421,2429,2435,2441,2446,2451,2455,2461,2466,2471,2477,2483,2489,2494,2499,2505,2512,2518,2525,2530,2536,2542,2549,2554,2560,2563,2569,2575,2580,2585,2591,2596,2601,2608,2615,2621,2627,2632],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},70,44.0044,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":151,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.765,43.895,43.525,0.1517,3345.688672,71,43.6912,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.72,43.83,43.5783,0.0083,0.02,4856.1741,74,43.716,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.7,43.3225,43.57,-0.0423,-0.1,9220.1067,189,43.508,{"date":214,"open":215,"high":196,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",43.77,43.51,43.6123,-0.6855,-1.55,4728.5524,64,43.6721,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":191,"vwap":231},"2026-09-25",44.305,44.52,44.2978,0.0878,0.2,7273.3244,44.4483,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",44.19,44.21,43.97,-0.13,-0.29,5937.3245,59,44.0799,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":240,"vwap":250},"2026-09-23",44.46,44.25,44.34,-0.2037,-0.46,8552.9095,44.3663,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",44.91,44.42,44.5437,-0.2585,-0.58,7037.1794,80,44.7151,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",44.66,44.88,44.53,44.8022,0.6232,1.41,10713.6227,81,44.7752,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",44.23,44.14,44.179,-0.5237,-1.17,6189.475,69,44.1899,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",44.77,44.8251,44.7027,0.4271,0.96,1991.452614,55,44.7621,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":280,"vwap":301},"2026-09-16",44.71,44.734,44.09,44.2756,-0.3917,-0.88,4874.8592,44.607,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",44.74,44.8436,44.63,44.6673,-0.1574,-0.35,2282.2047,60,44.705,{"date":314,"open":315,"high":253,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",44.62,44.49,44.8247,0.2766,0.62,8585.6087,94,44.6193,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",44.37,44.56,44.32,44.5481,0.7103,1.62,8736.6068,97,44.503,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":240,"vwap":342},"2026-09-10",43.69,43.98,43.8378,-0.1622,-0.37,4778.7945,43.9026,{"date":344,"open":345,"high":345,"low":18,"close":18,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",44.24,-0.41,-0.92,8843.5525,86,44.0755,{"date":352,"open":254,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",44.5,44.3747,44.41,-0.4988,-1.11,3981.15823,68,44.4292,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",44.96,44.99,44.87,44.9088,-0.2712,-0.6,1671.134936,53,44.9283,{"date":373,"open":374,"high":24,"low":375,"close":24,"change":376,"percent_change":377,"volume":378,"transactions":290,"vwap":379},"2026-09-03",45.04,44.9,0.3885,0.87,2440.4375,45.069,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":201,"vwap":389},"2026-09-02",44.69,44.8395,44.668,44.7915,0.4915,1.11,4760.9718,44.7288,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":248,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",44.575,44.58,44.3,-1.03,10045.5322,82,44.3475,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",44.83,44.76,-0.2536,-0.56,3379.0088,63,44.782,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":199,"volume":414,"transactions":415,"vwap":416},"2026-08-28",44.97,45.03,45.0136,0.0098,6131.6538,52,45.0195,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",45.05,44.9799,45.0038,0.2338,0.52,1509.5168,47,45.0342,{"date":428,"open":429,"high":430,"low":429,"close":284,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",44.6,44.78,0.0294,0.07,2422.1528,51,44.7156,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":432,"volume":442,"transactions":443,"vwap":444},"2026-08-25",44.64,44.7406,44.5901,0.0328,2657.9578,50,44.6496,{"date":446,"open":447,"high":448,"low":440,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",44.591,44.75,44.7078,-0.0322,-0.07,3715.1809,73,44.6311,{"date":456,"open":326,"high":457,"low":458,"close":304,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",44.81,44.5516,0.3318,0.75,5837.3125,57,44.6911,{"date":465,"open":393,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":462,"vwap":471},"2026-08-20",44.7,44.4082,-0.4955,-1.1,3213.6273,44.5748,{"date":473,"open":263,"high":374,"low":263,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":453,"vwap":478},"2026-08-19",44.9037,0.6209,1.4,5425.5823,44.9578,{"date":480,"open":481,"high":265,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":349,"vwap":487},"2026-08-18",44.465,44.28,44.2828,-0.0967,-0.22,8391.3113,44.4359,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":182,"vwap":495},"2026-08-17",44.72,44.3795,-0.6347,-1.41,11564.6193,44.4832,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",45.0301,45.0362,44.94,45.0142,-0.0614,-0.14,3783.1203,56,45.0008,{"date":508,"open":363,"high":509,"low":510,"close":509,"change":511,"percent_change":58,"volume":512,"transactions":513,"vwap":514},"2026-08-13",45.0756,44.655,0.5293,16665.595,134,44.7679,{"date":516,"open":325,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",44.61,44.3099,44.5463,0.0457,0.1,9039.3661,87,44.4264,{"date":526,"open":315,"high":448,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",44.5006,-0.1379,-0.31,6236.7001,96,44.6113,{"date":534,"open":535,"high":536,"low":353,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",44.54,44.73,44.6385,0.1585,0.36,6217.1808,79,44.6624,{"date":544,"open":325,"high":545,"low":394,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":434,"vwap":549},"2026-08-07",44.48,0.6327,1.44,4299.5808,44.3688,{"date":551,"open":236,"high":18,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":191,"vwap":557},"2026-08-06",43.81,43.8473,-0.2427,-0.55,5004.8959,43.8883,{"date":559,"open":560,"high":560,"low":561,"close":296,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",44.2262,44.0838,-0.32,-0.72,3079.3806,65,44.1426,{"date":568,"open":569,"high":355,"low":569,"close":355,"change":570,"percent_change":571,"volume":572,"transactions":453,"vwap":573},"2026-08-04",43.5,0.994,2.29,14120.8626,44.2686,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",43.275,43.416,43.23,0.6213,1.45,2665.8666,66,43.323,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":88,"volume":591,"transactions":592,"vwap":593},"2026-07-31",42.77,42.84,42.46,42.7947,0.4307,3501.5462,46,42.7409,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",42.175,42.364,42.1,0.0528,0.12,2300.5462,41,42.1599,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",42.61,42.76,42.31,42.3112,-0.4495,-1.05,9587.1066,152,42.5557,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":270,"vwap":623},"2026-07-28",42.4,42.7607,42.355,0.6707,1.59,14051.3298,42.4923,{"date":625,"open":626,"high":627,"low":628,"close":626,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",42.09,42.115,41.91,0.6359,1.53,58030.2926,151,42.0814,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":460,"volume":640,"transactions":641,"vwap":642},"2026-07-24",41.25,41.67,41.4541,0.3078,5528.2926,61,41.4855,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":523,"vwap":652},"2026-07-23",41.16,41.38,41.0292,41.1463,-0.6037,-1.45,4862.3136,41.151,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",41.92,41.94,41.7,41.75,-0.1365,-0.33,8109.6312,88,41.7642,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",41.81,41.89,41.8865,0.2365,0.57,9968.285358,126,41.8461,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",41.71,41.97,41.65,-0.1162,-0.28,259384.230065,103,41.7196,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":443,"vwap":693},"2026-07-17",41.87,41.95,41.7254,41.7662,-0.2238,-0.53,1412.6312,41.7557,{"date":695,"open":696,"high":696,"low":667,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",42.085,41.99,0.0808,0.19,8666.62553,99,42.0183,{"date":704,"open":705,"high":655,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",41.8044,41.9092,0.0721,0.17,7381.6312,75,41.8429,{"date":713,"open":714,"high":655,"low":714,"close":715,"change":529,"percent_change":716,"volume":717,"transactions":415,"vwap":718},"2026-07-14",41.79,41.8371,-0.74,846.110821,41.8798,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":221,"vwap":727},"2026-07-13",42.26,42.275,42.1471,-0.0869,-0.21,2622.4768,42.2472,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":699,"volume":734,"transactions":9,"vwap":732},"2026-07-10",42.35,42.22,42.234,0.08,54800,{"date":736,"open":737,"high":738,"low":626,"close":738,"change":739,"percent_change":288,"volume":740,"transactions":9,"vwap":738},"2026-07-09",42.15,42.154,0.401,1400,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":309,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-08",41.85,41.615,41.753,-0.83,1100,{"date":749,"open":721,"high":721,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",42.084,42.103,-0.109,-0.26,700,{"date":756,"open":757,"high":758,"low":627,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",42.14,42.32,42.212,0.193,0.46,2700,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-07-02",41.98,42.019001,41.795,0.045,0.11,1900,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",41.844,42.24,41.974,0.144,0.34,15000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",41.82,41.86,41.8,41.83,-0.082,-0.2,5100,{"date":789,"open":790,"high":791,"low":658,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",41.78,41.945,41.912,0.23,0.55,12100,{"date":797,"open":798,"high":790,"low":798,"close":799,"change":800,"percent_change":801,"volume":770,"transactions":9,"vwap":799},"2026-06-26",41.51,41.682,0.22,0.53,{"date":803,"open":790,"high":743,"low":804,"close":804,"change":805,"percent_change":111,"volume":806,"transactions":9,"vwap":804},"2026-06-25",41.462,-0.006,18600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":708,"percent_change":22,"volume":812,"transactions":9,"vwap":811},"2026-06-24",41.44,41.72,41.468,11700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":451,"volume":820,"transactions":9,"vwap":818},"2026-06-23",41.26,41.45,41.21,41.298,-0.027,3800,{"date":822,"open":823,"high":678,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",41.37,41.325,-0.199,-0.48,6400,{"date":829,"open":714,"high":714,"low":830,"close":831,"change":832,"percent_change":793,"volume":833,"transactions":9,"vwap":831},"2026-06-18",41.42,41.524,0.095,2000,{"date":835,"open":836,"high":731,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",42.2,41.429,-0.807,-1.91,3600,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",42.52,42.692,42.236,-0.304,-0.71,6000,{"date":850,"open":851,"high":851,"low":843,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",42.8,42.54,0.396,0.94,17600,{"date":857,"open":858,"high":731,"low":655,"close":859,"change":860,"percent_change":861,"volume":787,"transactions":9,"vwap":859},"2026-06-12",41.93,42.144,0.324,0.77,{"date":863,"open":823,"high":781,"low":864,"close":781,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":781},"2026-06-11",41.14,0.795,1.94,2100,{"date":869,"open":870,"high":678,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",41.61,41.025002,-0.673,-1.61,4500,{"date":876,"open":765,"high":765,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",40.96,41.698,-0.026,-0.06,2800,{"date":883,"open":884,"high":884,"low":637,"close":885,"change":886,"percent_change":887,"volume":874,"transactions":9,"vwap":885},"2026-06-08",41.88,41.724,0.013,0.03,{"date":889,"open":731,"high":731,"low":890,"close":891,"change":892,"percent_change":893,"volume":827,"transactions":9,"vwap":891},"2026-06-05",41.685,41.711,-0.931,-2.18,{"date":895,"open":586,"high":851,"low":896,"close":897,"change":898,"percent_change":37,"volume":899,"transactions":9,"vwap":897},"2026-06-04",42.62,42.642,0.308,7300,{"date":901,"open":843,"high":843,"low":902,"close":903,"change":904,"percent_change":905,"volume":795,"transactions":9,"vwap":903},"2026-06-03",42.28,42.334,-0.491,-1.15,{"date":907,"open":908,"high":909,"low":607,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",42.92,42.94,42.825,-0.18,-0.42,67500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",42.67,43.07,42.6,43.0050011,0.323,0.76,9500,{"date":924,"open":925,"high":607,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",42.68,42.595,42.682,0.561,1.33,7900,{"date":932,"open":782,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",42.19,41.76,42.121,0.361,0.86,6500,{"date":940,"open":677,"high":677,"low":941,"close":934,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-05-27",41.735,0.162,0.39,4300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",41.56,41.6,41.5,41.598,0.241,0.58,5500,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",40.93,41.36,41.357,0.675,1.66,1700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-21",40.28,40.72,40.24,40.682,0.317,0.79,6200,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",39.97,40.38,40.365,0.54,1.36,4700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":368,"volume":986,"transactions":9,"vwap":984},"2026-05-19",39.88,39.91,39.82,39.825,-0.24,6100,{"date":988,"open":989,"high":990,"low":981,"close":991,"change":992,"percent_change":921,"volume":993,"transactions":9,"vwap":991},"2026-05-18",39.94,40.12,40.064999,0.303,3700,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",39.74,39.845,39.762,-0.397,-0.99,5900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":21,"volume":787,"transactions":9,"vwap":1006},"2026-05-14",40.19,40.4,40.159,0.073,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-13",39.96,40.155,39.92,40.085999,0.035,0.09,2900,{"date":1018,"open":990,"high":990,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":978,"transactions":9,"vwap":1020},"2026-05-12",39.8,40.050999,-0.229,-0.57,{"date":1024,"open":1025,"high":1025,"low":964,"close":964,"change":1026,"percent_change":1027,"volume":993,"transactions":9,"vwap":964},"2026-05-11",40.6,-0.334,-0.82,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",40.15,40.68,40.614,0.467,1.16,6700,{"date":1037,"open":1038,"high":1038,"low":990,"close":1039,"change":1040,"percent_change":404,"volume":1041,"transactions":9,"vwap":1039},"2026-05-07",40.42,40.147,-0.226,1800,{"date":1043,"open":1004,"high":1044,"low":1004,"close":1044,"change":1045,"percent_change":977,"volume":1046,"transactions":9,"vwap":1044},"2026-05-06",40.373,0.543,3000,{"date":1048,"open":1049,"high":147,"low":1050,"close":147,"change":1051,"percent_change":1052,"volume":874,"transactions":9,"vwap":147},"2026-05-05",39.73,39.72,0.425,1.08,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":970,"transactions":9,"vwap":1058},"2026-05-04",39.62,39.67,39.33,39.405,-0.156,-0.39,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",39.45,39.65,39.561,0.236,0.6,72300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1016,"transactions":9,"vwap":1072},"2026-04-30",38.635,39.325,0.787,2.04,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":920,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",38.42,38.538,38.39,0.85,4800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-28",38.21,38.26,38.15,38.215,-0.164,-0.43,5300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",38.61,38.62,38.379,-0.029,-0.08,2400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":793,"percent_change":1067,"volume":1046,"transactions":9,"vwap":1102},"2026-04-24",38.27,38.408,38.24,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-23",38.32,38.35,38.178,-0.378,-0.98,4900,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-22",38.715,38.48,38.556,-0.067,-0.17,4600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":874,"transactions":9,"vwap":1124},"2026-04-21",38.86,38.875,38.623,-0.195,-0.5,{"date":1128,"open":1129,"high":1122,"low":1129,"close":1130,"change":1131,"percent_change":229,"volume":1132,"transactions":9,"vwap":1130},"2026-04-20",38.71,38.818,0.078,2300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",38.79,38.91,38.7,38.74,0.56,1.47,11100,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-16",37.985,38.18,0.336,0.89,14300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":827,"transactions":9,"vwap":1154},"2026-04-15",37.66,37.94,37.625,37.844,0.171,0.45,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":460,"volume":1163,"transactions":9,"vwap":1161},"2026-04-14",37.44,37.68,37.673,0.281,10700,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",36.8,37.392,0.479,1.3,3100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":999,"percent_change":1177,"volume":874,"transactions":9,"vwap":1176},"2026-04-10",37.080002,37.16,36.81,36.913,-1.06,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":600,"volume":848,"transactions":9,"vwap":1182},"2026-04-09",36.94,37.36,37.31,0.046,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":881,"transactions":9,"vwap":1187},"2026-04-08",37.47,37.264,0.714,1.95,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-04-07",36.24,36.55,36.19,0.047,0.13,14800,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":740,"transactions":9,"vwap":1201},"2026-04-06",36.505,36.503,0.108,0.3,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":833,"transactions":9,"vwap":1207},"2026-04-02",36.26,36.395,0.111,0.31,{"date":1211,"open":1206,"high":1212,"low":1206,"close":1213,"change":1214,"percent_change":58,"volume":993,"transactions":9,"vwap":1213},"2026-04-01",36.445,36.284,0.426,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":833,"transactions":9,"vwap":1218},"2026-03-31",35.72,35.858,0.874,2.5,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-30",35.28,35.334,34.966,34.984,-0.285,-0.81,1500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1081,"transactions":9,"vwap":1234},"2026-03-27",35.56,35.6,35.269,-0.741,-2.06,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",36.43,35.95,36.0099983,-0.337,-0.93,4100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-25",36.33,36.347,0.247,0.68,300,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":848,"transactions":9,"vwap":1256},"2026-03-24",35.908,36.13,36.099998,-0.11,-0.3,{"date":1260,"open":1261,"high":1193,"low":1256,"close":1262,"change":1263,"percent_change":1264,"volume":1090,"transactions":9,"vwap":1262},"2026-03-23",36.47,36.21,0.47,1.32,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":368,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-20",36.049999,36.11,35.715,35.74,-1.65,5700,{"date":1274,"open":1275,"high":1239,"low":1275,"close":1276,"change":1277,"percent_change":146,"volume":944,"transactions":9,"vwap":1276},"2026-03-19",35.99,36.34,0.137,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":961,"transactions":9,"vwap":1282},"2026-03-18",36.45,36.5,36.203,-0.487,-1.33,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1203,"percent_change":1291,"volume":848,"transactions":9,"vwap":1290},"2026-03-17",36.7,36.76,36.625,36.69,0.82,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1209,"percent_change":937,"volume":993,"transactions":9,"vwap":1297},"2026-03-16",36.3,36.41,36.295,36.39,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1046,"transactions":9,"vwap":1302},"2026-03-13",36.14,36.02,36.080002,0.052,0.14,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1098,"transactions":9,"vwap":1309},"2026-03-12",36.37,36.46,36.028,-0.622,-1.7,{"date":1313,"open":1314,"high":1314,"low":1308,"close":1315,"change":1257,"percent_change":1258,"volume":1272,"transactions":9,"vwap":1315},"2026-03-11",36.86,36.65,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1288,"change":1258,"percent_change":1228,"volume":1320,"transactions":9,"vwap":1288},"2026-03-10",36.67,37.135,5600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1170,"transactions":9,"vwap":1324},"2026-03-09",36.23,37.060001,36.22,0.096,0.26,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":922,"transactions":9,"vwap":1332},"2026-03-06",36.73,37,36.964,-0.426,-1.14,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1132,"transactions":9,"vwap":1340},"2026-03-05",37.487,37.632,37.12,37.39,-0.223,-0.59,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-04",37.55,37.67,37.613,0.353,0.95,7400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1177,"volume":1358,"transactions":9,"vwap":1356},"2026-03-03",36.75,37.38,36.58,37.26,-0.4,4000,{"date":1360,"open":1159,"high":1151,"low":1361,"close":1151,"change":886,"percent_change":887,"volume":953,"transactions":9,"vwap":1151},"2026-03-02",37.3,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1007,"percent_change":699,"volume":1368,"transactions":9,"vwap":1367},"2026-02-27",37.22,37.69,37.19,37.647,9200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":539,"volume":1376,"transactions":9,"vwap":1374},"2026-02-26",37.52,37.59,37.519,37.574,0.134,1200,{"date":1378,"open":1340,"high":1159,"low":1354,"close":1159,"change":887,"percent_change":733,"volume":1379,"transactions":9,"vwap":1159},"2026-02-25",5400,{"date":1381,"open":1324,"high":1382,"low":1324,"close":1383,"change":1263,"percent_change":1384,"volume":795,"transactions":9,"vwap":1383},"2026-02-24",37.49,37.41,1.27,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1180,"change":746,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1180},"2026-02-23",37.56,36.9,-2.2,12700,{"date":1392,"open":1340,"high":1393,"low":1340,"close":1393,"change":229,"percent_change":801,"volume":1394,"transactions":9,"vwap":1393},"2026-02-20",37.77,8500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1398},"2026-02-19",37.54,37.57,37.43,-0.25,-0.66,4400,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-18",37.76,37.83,37.82,0.385,1.03,3300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-17",37.51,37.62,37.195,37.435,-0.185,-0.49,16500,{"date":1421,"open":1422,"high":1423,"low":1174,"close":1414,"change":1424,"percent_change":1425,"volume":1244,"transactions":9,"vwap":1414},"2026-02-13",37.23,37.71,0.33,0.88,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-12",37.95,38.16,37.14,37.29,-0.7,-1.84,21400,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1401,"volume":1441,"transactions":9,"vwap":1439},"2026-02-11",38.38,37.85,37.99,-0.252,10600,{"date":1443,"open":1437,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1350,"transactions":9,"vwap":1445},"2026-02-10",38.5,38.242,-0.088,-0.23,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1304,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",38.11,38.37,38.095001,38.33,0.055,6300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1459},"2026-02-06",37.93,38.275,37.79,0.716,1.91,18100,{"date":1465,"open":1466,"high":1428,"low":1371,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",37.92,37.559,-0.546,-1.43,19500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":699,"volume":1478,"transactions":9,"vwap":1476},"2026-02-04",38.07,38.3,37.855,38.105,0.071,22700,{"date":1480,"open":1481,"high":1481,"low":1460,"close":1482,"change":1483,"percent_change":1484,"volume":1035,"transactions":9,"vwap":1482},"2026-02-03",38.31,38.034,-0.393,-1.02,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":58,"volume":881,"transactions":9,"vwap":1489},"2026-02-02",37.81,38.49,38.427,0.452,{"date":1492,"open":1493,"high":1493,"low":1438,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",38.17,37.975,-0.235,-0.62,5800,{"date":1499,"open":1085,"high":1481,"low":1500,"close":1084,"change":1501,"percent_change":1304,"volume":1502,"transactions":9,"vwap":1084},"2026-01-29",37.8,0.054,21500,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":106,"volume":1508,"transactions":9,"vwap":1506},"2026-01-28",38.292,38.156,0.024,12000,{"date":1510,"open":1493,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1257,"volume":1111,"transactions":9,"vwap":1513},"2026-01-27",38.212,38.081001,38.132,-0.041,{"date":1516,"open":1086,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":800,"volume":1390,"transactions":9,"vwap":1519},"2026-01-26",38.2,38.123,38.173,0.083,{"date":1522,"open":1517,"high":1523,"low":1524,"close":1525,"change":985,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-23",38.25,38.049999,38.09,-0.63,29100,{"date":1529,"open":1530,"high":1531,"low":1106,"close":1453,"change":800,"percent_change":952,"volume":1532,"transactions":9,"vwap":1453},"2026-01-22",38.411,38.51,17000,{"date":1534,"open":1535,"high":1450,"low":1536,"close":1450,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1450},"2026-01-21",37.989,37.793,0.693,1.85,3900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":938,"transactions":9,"vwap":1544},"2026-01-20",37.73,37.84,37.417,-0.736,-1.93,{"date":1548,"open":1549,"high":1549,"low":1086,"close":1550,"change":1227,"percent_change":716,"volume":1551,"transactions":9,"vwap":1550},"2026-01-16",38.36,38.153,1300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":770,"transactions":9,"vwap":1557},"2026-01-15",38.53,38.575,38.4,38.438,0.081,0.21,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1195,"percent_change":600,"volume":1565,"transactions":9,"vwap":1564},"2026-01-14",38.152,38.365,38.357,35200,{"date":1567,"open":1568,"high":1569,"low":1481,"close":1481,"change":1400,"percent_change":1570,"volume":1350,"transactions":9,"vwap":1481},"2026-01-13",38.64,38.65,-0.65,{"date":1572,"open":1079,"high":1573,"low":1106,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-12",38.6,38.56,0.015,0.04,25400,{"date":1579,"open":1580,"high":1573,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-09",38.41,38.545,0.27,0.71,7700,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1459,"change":1589,"percent_change":943,"volume":1590,"transactions":9,"vwap":1459},"2026-01-08",38.19,38.44,0.149,18700,{"date":1592,"open":1085,"high":1437,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1379,"transactions":9,"vwap":1593},"2026-01-07",38.126,-0.324,-0.84,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1599},"2026-01-06",38.060001,38.45,38,0.755,2,11600,{"date":1605,"open":1354,"high":1606,"low":1354,"close":1607,"change":1608,"percent_change":1609,"volume":1358,"transactions":9,"vwap":1607},"2026-01-05",37.78,37.695,0.464,1.25,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":801,"volume":881,"transactions":9,"vwap":1614},"2026-01-02",37.02,37.34,37.231,0.195,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":961,"transactions":9,"vwap":1620},"2025-12-31",37.168,37.17,37.035999,-0.289,-0.77,{"date":1624,"open":1383,"high":1383,"low":1625,"close":1625,"change":1626,"percent_change":733,"volume":1627,"transactions":9,"vwap":1625},"2025-12-30",37.325,0.029,11400,{"date":1629,"open":1159,"high":1159,"low":1630,"close":1630,"change":1631,"percent_change":257,"volume":1358,"transactions":9,"vwap":1630},"2025-12-29",37.296,-0.219,{"date":1633,"open":1634,"high":1371,"low":1354,"close":1635,"change":1575,"percent_change":1576,"volume":787,"transactions":9,"vwap":1635},"2025-12-26",37.4,37.515,{"date":1637,"open":1356,"high":1638,"low":1356,"close":1638,"change":1639,"percent_change":1139,"volume":827,"transactions":9,"vwap":1638},"2025-12-24",37.5,0.208,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":660,"volume":848,"transactions":9,"vwap":1644},"2025-12-23",37.2,37.321,37.292,-0.122,{"date":1647,"open":1648,"high":1159,"low":1648,"close":1649,"change":1650,"percent_change":460,"volume":1098,"transactions":9,"vwap":1649},"2025-12-22",37.319,37.414,0.278,{"date":1652,"open":1364,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":937,"volume":1656,"transactions":9,"vwap":1654},"2025-12-19",37.234,37.136,0.316,9100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1497,"transactions":9,"vwap":1662},"2025-12-18",36.87,36.91,36.769,36.82,0.184,0.5,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1228,"volume":1671,"transactions":9,"vwap":1669},"2025-12-17",37.040001,37.09,36.636,-0.299,19100,{"date":1673,"open":1660,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-16",36.99,36.85,36.935,-0.175,-0.47,7100,{"date":1681,"open":1642,"high":1642,"low":1682,"close":1683,"change":1684,"percent_change":237,"volume":1685,"transactions":9,"vwap":1683},"2025-12-15",37.068001,37.11,-0.05,9000,{"date":1687,"open":1413,"high":1413,"low":1688,"close":1174,"change":1689,"percent_change":563,"volume":1119,"transactions":9,"vwap":1174},"2025-12-12",37.15,-0.27,{"date":1691,"open":1371,"high":1397,"low":1399,"close":1399,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1399},"2025-12-11",0.109,0.29,7800,{"date":1696,"open":1697,"high":1383,"low":1698,"close":1643,"change":1699,"percent_change":1700,"volume":986,"transactions":9,"vwap":1643},"2025-12-10",36.95,36.92,0.591,1.61,{"date":1702,"open":1703,"high":1175,"low":1330,"close":1330,"change":1507,"percent_change":432,"volume":1402,"transactions":9,"vwap":1330},"2025-12-09",36.803,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":432,"volume":1710,"transactions":9,"vwap":1708},"2025-12-08",36.77,36.89,36.706,0.026,3400,{"date":1712,"open":1675,"high":1675,"low":1713,"close":1713,"change":1326,"percent_change":1327,"volume":833,"transactions":9,"vwap":1713},"2025-12-05",36.68,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1576,"volume":1685,"transactions":9,"vwap":1719},"2025-12-04",36.569,36.66,36.53,36.584,0.014,{"date":1722,"open":1723,"high":1724,"low":1261,"close":1725,"change":1726,"percent_change":794,"volume":1368,"transactions":9,"vwap":1725},"2025-12-03",36.48,36.6,36.57,0.201,{"date":1728,"open":1247,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":978,"transactions":9,"vwap":1731},"2025-12-02",36.44,36.12,36.369,0.212,0.59,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":485,"percent_change":368,"volume":1358,"transactions":9,"vwap":1738},"2025-12-01",36.197,36.42,36.157,{"date":1740,"open":1307,"high":1741,"low":1307,"close":1741,"change":951,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-28",36.377,0.67,400,{"date":1745,"open":1325,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":943,"volume":1098,"transactions":9,"vwap":1747},"2025-11-26",36.241,36.136,0.141,{"date":1750,"open":1751,"high":1241,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1656,"transactions":9,"vwap":1752},"2025-11-25",35.54,35.995,0.594,1.68,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":770,"transactions":9,"vwap":1760},"2025-11-24",35.415,35.496,35.39,35.401,0.422,1.21,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1111,"transactions":9,"vwap":1767},"2025-11-21",34.5,35.113,34.979,0.749,2.19,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1496,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-20",35.3,35.4,34.22,34.23,-1.78,17800,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":451,"percent_change":786,"volume":867,"transactions":9,"vwap":1782},"2025-11-19",35.029999,34.72,34.85,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":503,"volume":1090,"transactions":9,"vwap":1788},"2025-11-18",34.791,35.049999,34.71,34.92,-0.049,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1469,"volume":1603,"transactions":9,"vwap":1794},"2025-11-17",35.465,35.5,34.969,-0.509,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1418,"volume":1163,"transactions":9,"vwap":1800},"2025-11-14",35.18,35.7,35.478,-0.174,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1229,"transactions":9,"vwap":1805},"2025-11-13",36.15,35.652,-0.653,-1.8,{"date":1809,"open":1723,"high":1723,"low":1810,"close":1810,"change":1811,"percent_change":1693,"volume":1812,"transactions":9,"vwap":1810},"2025-11-12",36.305,0.106,2500,{"date":1814,"open":1815,"high":1192,"low":1816,"close":1817,"change":1818,"percent_change":423,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",36.029999,35.982,36.199,0.189,6800,{"date":1821,"open":1822,"high":1241,"low":1823,"close":1241,"change":1824,"percent_change":1825,"volume":1081,"transactions":9,"vwap":1241},"2025-11-10",35.92,35.683,0.398,1.12,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":942,"percent_change":761,"volume":1081,"transactions":9,"vwap":1829},"2025-11-07",35.31,35.612,35.14,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":660,"percent_change":347,"volume":1837,"transactions":9,"vwap":1836},"2025-11-06",35.79,35.94,35.42,35.45,10800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-05",35.55,35.91,35.49,35.78,0.457,1.29,20700,{"date":1848,"open":1840,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1394,"transactions":9,"vwap":1850},"2025-11-04",35.67,35.323,-0.548,-1.53,{"date":1854,"open":1301,"high":1301,"low":1217,"close":1855,"change":1856,"percent_change":485,"volume":1857,"transactions":9,"vwap":1855},"2025-11-03",35.871,-0.079,13100,{"date":1859,"open":1849,"high":1860,"low":1861,"close":1240,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1240},"2025-10-31",35.971,35.65,0.508,1.43,15700,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1098,"transactions":9,"vwap":1868},"2025-10-30",35.87,35.442,-0.186,-0.52,{"date":1872,"open":1867,"high":1822,"low":1840,"close":1873,"change":238,"percent_change":1228,"volume":1539,"transactions":9,"vwap":1873},"2025-10-29",35.628,{"date":1875,"open":1876,"high":1302,"low":1877,"close":1878,"change":1879,"percent_change":1060,"volume":1880,"transactions":9,"vwap":1878},"2025-10-28",35.96,35.891,35.918,-0.142,17900,{"date":1882,"open":1815,"high":1883,"low":1876,"close":1883,"change":1884,"percent_change":377,"volume":1090,"transactions":9,"vwap":1883},"2025-10-27",36.060001,0.311,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":141,"percent_change":65,"volume":1390,"transactions":9,"vwap":1889},"2025-10-24",35.77,35.83,35.749,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1583,"volume":812,"transactions":9,"vwap":1894},"2025-10-23",35.22,35.431,35.429,0.251,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1228,"volume":1902,"transactions":9,"vwap":1900},"2025-10-22",35.26,35.15,35.178,-0.287,1600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1792,"change":1907,"percent_change":1825,"volume":1320,"transactions":9,"vwap":1792},"2025-10-21",35.36,35.51,0.394,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":833,"transactions":9,"vwap":1912},"2025-10-20",34.91,35.099998,35.070999,0.455,1.31,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":1921,"volume":1229,"transactions":9,"vwap":1918},"2025-10-17",34.54,34.616,34.47,0.165,0.48,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1622,"volume":1679,"transactions":9,"vwap":1926},"2025-10-16",34.86,34.37,34.451,-0.268,{"date":1929,"open":1930,"high":1930,"low":1765,"close":1931,"change":1932,"percent_change":777,"volume":820,"transactions":9,"vwap":1931},"2025-10-15",35,34.719,0.119,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1081,"transactions":9,"vwap":1938},"2025-10-14",34.078999,34.78,34.029999,34.6,0.242,0.7,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":881,"transactions":9,"vwap":1945},"2025-10-13",34.28,34.42,34.358,0.481,1.42,{"date":1949,"open":1950,"high":1950,"low":25,"close":25,"change":1951,"percent_change":1952,"volume":740,"transactions":9,"vwap":25},"2025-10-10",35.080002,-1.068,-3.06,{"date":1954,"open":1223,"high":1223,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-09",34.87,34.945,-0.281,-0.8,5200,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1250,"volume":1966,"transactions":9,"vwap":1964},"2025-10-08",34.96,35.23,35.226,0.237,2600,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":847,"volume":867,"transactions":9,"vwap":1971},"2025-10-07",35.27,34.89,34.989,-0.251,{"date":1974,"open":1975,"high":1828,"low":1830,"close":1976,"change":1977,"percent_change":1304,"volume":986,"transactions":9,"vwap":1976},"2025-10-06",35.16,35.24,0.049,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":820,"transactions":9,"vwap":1983},"2025-10-03",35.2,35.32,35.17,35.191,0.147,0.42,{"date":1987,"open":1988,"high":1989,"low":1955,"close":1989,"change":1990,"percent_change":800,"volume":1991,"transactions":9,"vwap":1989},"2025-10-02",34.894,35.043999,0.076,600,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":37,"volume":1998,"transactions":9,"vwap":1996},"2025-10-01",34.66,34.98,34.968,0.253,8300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1368,"transactions":9,"vwap":2004},"2025-09-30",34.69,34.73,34.48,34.715,0.016,0.05,{"date":2008,"open":1781,"high":1781,"low":2009,"close":2010,"change":2011,"percent_change":432,"volume":795,"transactions":9,"vwap":2010},"2025-09-29",34.58,34.699,0.025,{"date":2013,"open":2014,"high":2001,"low":2015,"close":2016,"change":860,"percent_change":854,"volume":1441,"transactions":9,"vwap":2016},"2025-09-26",34.628,34.504,34.674,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-25",34.49,34.34,34.35,-0.313,-0.9,12400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":786,"volume":2032,"transactions":9,"vwap":2030},"2025-09-24",34.758,34.81,34.62,34.663,-0.071,29700,{"date":2034,"open":1996,"high":1995,"low":2035,"close":2036,"change":2037,"percent_change":1126,"volume":2038,"transactions":9,"vwap":2036},"2025-09-23",34.725,34.734,-0.176,18400,{"date":2040,"open":2041,"high":1910,"low":1936,"close":1910,"change":2042,"percent_change":887,"volume":840,"transactions":9,"vwap":1910},"2025-09-22",34.805,0.01,{"date":2044,"open":1924,"high":1910,"low":2045,"close":2046,"change":2047,"percent_change":1257,"volume":2048,"transactions":9,"vwap":2046},"2025-09-19",34.733,34.9,-0.04,31000,{"date":2050,"open":2051,"high":2052,"low":2028,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-18",34.863,35.025002,34.94,0.435,1.26,42000,{"date":2058,"open":2059,"high":2002,"low":2059,"close":2060,"change":2061,"percent_change":1693,"volume":1991,"transactions":9,"vwap":2060},"2025-09-17",34.43,34.505,0.101,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":880,"volume":899,"transactions":9,"vwap":2065},"2025-09-16",34.325,34.404,-0.022,{"date":2068,"open":2069,"high":2059,"low":2070,"close":2071,"change":2072,"percent_change":1582,"volume":1081,"transactions":9,"vwap":2071},"2025-09-15",34.415,34.41,34.426,0.092,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":1334,"volume":1358,"transactions":9,"vwap":2077},"2025-09-12",34.39,34.44,34.334,-0.396,{"date":2080,"open":2081,"high":2002,"low":2081,"close":2002,"change":2082,"percent_change":2083,"volume":899,"transactions":9,"vwap":2002},"2025-09-11",34.45,0.677,1.99,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1118,"percent_change":1126,"volume":993,"transactions":9,"vwap":2089},"2025-09-10",34.049999,34.07,34.0099983,34.053001,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":1118,"volume":2095,"transactions":9,"vwap":2093},"2025-09-09",34.11,34.223,-0.057,7600,{"date":2097,"open":2098,"high":1943,"low":2098,"close":1943,"change":600,"percent_change":151,"volume":1837,"transactions":9,"vwap":1943},"2025-09-08",33.97,{"date":2100,"open":2101,"high":2102,"low":2087,"close":2102,"change":2103,"percent_change":801,"volume":2104,"transactions":9,"vwap":2102},"2025-09-05",34.080002,34.16,0.181,22900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":969,"volume":2111,"transactions":9,"vwap":2108},"2025-09-04",33.84,33.979,33.81,0.266,15900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":1693,"volume":2118,"transactions":9,"vwap":2115},"2025-09-03",33.68,33.713,33.582,0.097,8400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1801,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-02",33.36,33.616,33.33,-0.51,16100,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1689,"volume":2132,"transactions":9,"vwap":2130},"2025-08-29",33.9,33.771,33.79,-0.09,207000,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":2006,"volume":1743,"transactions":9,"vwap":2135},"2025-08-28",33.88,0.018,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":1921,"volume":1991,"transactions":9,"vwap":2140},"2025-08-27",33.758,33.862,0.161,{"date":2143,"open":2114,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":432,"volume":2148,"transactions":9,"vwap":2146},"2025-08-26",33.72,33.656,33.701,0.022,800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":912,"volume":833,"transactions":9,"vwap":2153},"2025-08-25",33.77,33.779,33.679,-0.143,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1537,"percent_change":2161,"volume":978,"transactions":9,"vwap":2160},"2025-08-22",33.881,33.89,33.815,33.822,2.09,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":680,"volume":1390,"transactions":9,"vwap":2166},"2025-08-21",33.17,33.07,33.129,-0.094,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":340,"volume":1229,"transactions":9,"vwap":2172},"2025-08-20",33.24,33.042,33.223,-0.125,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":485,"volume":1812,"transactions":9,"vwap":2178},"2025-08-19",33.553,33.569,33.348,-0.072,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":1209,"volume":1551,"transactions":9,"vwap":2182},"2025-08-18",33.42,33.41,0.102,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2189,"change":199,"percent_change":106,"volume":1132,"transactions":9,"vwap":2189},"2025-08-15",33.35,33.38,33.318,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":1097,"percent_change":985,"volume":2194,"transactions":9,"vwap":2193},"2025-08-14",33.28,33.298,200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":1754,"volume":1539,"transactions":9,"vwap":2198},"2025-08-13",33.19,33.378,33.175,0.552,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-12",32.67,32.826,0.585,1.81,6900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":1418,"volume":978,"transactions":9,"vwap":2212},"2025-08-11",32.51,32.65,32.241,-0.159,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2218,"change":432,"percent_change":800,"volume":173,"transactions":9,"vwap":2218},"2025-08-08",32.48,32.49,32.4,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":600,"percent_change":2223,"volume":754,"transactions":9,"vwap":2222},"2025-08-07",32.26,32.33,0.37,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":819,"percent_change":1097,"volume":1229,"transactions":9,"vwap":2228},"2025-08-06",32.24,32.2,32.21,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":1576,"percent_change":600,"volume":1991,"transactions":9,"vwap":2232},"2025-08-05",32.28,32.237,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":387,"volume":867,"transactions":9,"vwap":2236},"2025-08-04",32.12,32.197,0.355,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1776,"volume":2095,"transactions":9,"vwap":2242},"2025-08-01",32.0099983,31.75,31.842,-0.577,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-31",32.419,-0.328,-1,100,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":1678,"volume":1229,"transactions":9,"vwap":2253},"2025-07-30",33,32.747,-0.155,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":1341,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-29",33.0099983,32.902,-0.67,3200,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":912,"volume":2260,"transactions":9,"vwap":2264},"2025-07-28",33.2,33.125,-0.139,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":805,"percent_change":2270,"volume":1041,"transactions":9,"vwap":2269},"2025-07-25",33.165,33.264,-0.02,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1991,"transactions":9,"vwap":2274},"2025-07-24",33.25,33.27,-0.215,-0.64,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1169,"volume":2284,"transactions":9,"vwap":2282},"2025-07-23",33.34,33.49,33.31,33.485,0.43,14000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1203,"percent_change":2291,"volume":1812,"transactions":9,"vwap":2290},"2025-07-22",32.925,33.080002,32.915,33.055,0.92,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-21",32.939,32.94,32.755,0.051,0.16,14900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":805,"percent_change":2270,"volume":747,"transactions":9,"vwap":2303},"2025-07-18",32.66,32.704,32.59,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":1582,"percent_change":2309,"volume":1743,"transactions":9,"vwap":2308},"2025-07-17",32.62,32.71,0.83,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":229,"volume":2316,"transactions":9,"vwap":2313},"2025-07-16",32.382,32.44,32.34,0.066,900,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":2148,"transactions":9,"vwap":2320},"2025-07-15",32.69,32.374,-0.341,-1.04,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2327,"change":521,"percent_change":1209,"volume":1376,"transactions":9,"vwap":2327},"2025-07-14",32.73,32.767,32.715,{"date":2329,"open":2308,"high":2308,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2148,"transactions":9,"vwap":2331},"2025-07-11",32.6,32.615,-0.317,-0.96,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":1424,"volume":173,"transactions":9,"vwap":2338},"2025-07-10",32.82,32.977,32.932,0.107,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":121,"volume":867,"transactions":9,"vwap":2343},"2025-07-09",32.72,32.825,0.082,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":1263,"volume":881,"transactions":9,"vwap":2349},"2025-07-08",32.7,32.79,32.743,0.153,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2304,"change":2355,"percent_change":2356,"volume":1170,"transactions":9,"vwap":2304},"2025-07-07",32.88,32.57,-0.353,-1.07,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":921,"volume":1902,"transactions":9,"vwap":2360},"2025-07-03",32.997,32.943,0.249,{"date":2363,"open":2364,"high":2365,"low":2330,"close":2365,"change":1195,"percent_change":1304,"volume":740,"transactions":9,"vwap":2365},"2025-07-02",32.614,32.694,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":1743,"transactions":9,"vwap":2369},"2025-07-01",32.63,32.647,0.344,1.06,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":1726,"percent_change":2377,"volume":1041,"transactions":9,"vwap":2376},"2025-06-30",32.31,32.269,32.303,0.63,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":126,"volume":1497,"transactions":9,"vwap":2381},"2025-06-27",32,32.102,31.906,0.127,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":1349,"volume":1743,"transactions":9,"vwap":2387},"2025-06-26",31.94,31.975,0.301,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":1801,"percent_change":555,"volume":2249,"transactions":9,"vwap":2391},"2025-06-25",31.674,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":1914,"volume":173,"transactions":9,"vwap":2396},"2025-06-24",31.74,31.858,31.848,0.411,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":229,"percent_change":2403,"volume":1132,"transactions":9,"vwap":2401},"2025-06-23",31.31,31.437,31.26,0.64,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":1447,"volume":2316,"transactions":9,"vwap":2407},"2025-06-20",31.4,31.237,-0.073,{"date":2410,"open":2411,"high":2411,"low":2400,"close":2400,"change":2412,"percent_change":1118,"volume":1743,"transactions":9,"vwap":2400},"2025-06-18",31.49,-0.054,{"date":2414,"open":2411,"high":2411,"low":2415,"close":2415,"change":1901,"percent_change":2416,"volume":961,"transactions":9,"vwap":2415},"2025-06-17",31.364,-0.91,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":1907,"percent_change":2055,"volume":1251,"transactions":9,"vwap":2420},"2025-06-16",31.58,31.651,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-13",31.37,31.63,31.257,-0.374,-1.18,500,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":199,"volume":740,"transactions":9,"vwap":2433},"2025-06-12",31.57,31.7,31.631,0.006,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":257,"volume":2148,"transactions":9,"vwap":2439},"2025-06-11",31.83,31.62,31.625,-0.184,{"date":2442,"open":2394,"high":2443,"low":2394,"close":2444,"change":2445,"percent_change":2403,"volume":1902,"transactions":9,"vwap":2444},"2025-06-10",31.87,31.809,0.202,{"date":2447,"open":2411,"high":2448,"low":2411,"close":2449,"change":2450,"percent_change":1156,"volume":2260,"transactions":9,"vwap":2449},"2025-06-09",31.72,31.607,0.143,{"date":2452,"open":2423,"high":2419,"low":2423,"close":2453,"change":1033,"percent_change":2454,"volume":944,"transactions":9,"vwap":2453},"2025-06-06",31.464,1.51,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1117,"percent_change":485,"volume":1046,"transactions":9,"vwap":2460},"2025-06-05",31.059999,31.24,30.93,30.997,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":1015,"volume":762,"transactions":9,"vwap":2464},"2025-06-04",31.15,31.063999,0.028,{"date":2467,"open":2457,"high":2457,"low":2468,"close":2469,"change":2470,"percent_change":1425,"volume":1081,"transactions":9,"vwap":2469},"2025-06-03",31.01,31.035999,0.271,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":840,"transactions":9,"vwap":2474},"2025-06-02",30.615,30.765,-0.058,-0.19,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":199,"volume":173,"transactions":9,"vwap":2481},"2025-05-30",30.745,30.85,30.823,0.007,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2486,"change":2488,"percent_change":985,"volume":762,"transactions":9,"vwap":2486},"2025-05-29",30.76,30.816,30.707,-0.074,{"date":2490,"open":2491,"high":2491,"low":2480,"close":2492,"change":2493,"percent_change":309,"volume":1229,"transactions":9,"vwap":2492},"2025-05-28",30.97,30.89,-0.107,{"date":2495,"open":2496,"high":2496,"low":2460,"close":2460,"change":2497,"percent_change":2498,"volume":754,"transactions":9,"vwap":2460},"2025-05-27",31.02,0.557,1.83,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":1927,"percent_change":2504,"volume":1410,"transactions":9,"vwap":2503},"2025-05-23",30.3,30.46,30.44,-0.87,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":1684,"volume":2511,"transactions":9,"vwap":2509},"2025-05-22",30.72,30.88,30.708,-0.014,14400,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":1551,"transactions":9,"vwap":2515},"2025-05-21",30.833,30.722,-0.547,-1.75,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":1368,"transactions":9,"vwap":2522},"2025-05-20",31.36,31.201,31.269,-0.039,-0.12,{"date":2526,"open":2527,"high":2520,"low":2527,"close":2528,"change":2529,"percent_change":887,"volume":1685,"transactions":9,"vwap":2528},"2025-05-19",31.18,31.308,0.008,{"date":2531,"open":2532,"high":2400,"low":2533,"close":2534,"change":2535,"percent_change":88,"volume":1111,"transactions":9,"vwap":2534},"2025-05-16",31.136,31.128,31.3,0.315,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":976,"volume":1376,"transactions":9,"vwap":2539},"2025-05-15",30.94,30.985,30.92,0.166,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1526,"volume":2548,"transactions":9,"vwap":2546},"2025-05-14",30.936,30.81,30.819,-0.196,8800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":1326,"percent_change":1209,"volume":762,"transactions":9,"vwap":2553},"2025-05-13",31.07,31.13,31.014999,{"date":2555,"open":2556,"high":2459,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":1350,"transactions":9,"vwap":2557},"2025-05-12",30.71,30.919,1.128,3.79,{"date":2561,"open":2562,"high":2562,"low":2562,"close":2562,"change":2094,"percent_change":2476,"volume":2249,"transactions":9,"vwap":2562},"2025-05-09",29.791,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2566,"change":2567,"percent_change":2568,"volume":1902,"transactions":9,"vwap":2566},"2025-05-08",30.08,29.848,0.364,1.23,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1209,"volume":930,"transactions":9,"vwap":2573},"2025-05-07",29.555,29.423,29.484,0.091,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2440,"percent_change":1496,"volume":747,"transactions":9,"vwap":2579},"2025-05-06",29.27,29.52,29.393,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2583,"change":2584,"percent_change":786,"volume":1743,"transactions":9,"vwap":2583},"2025-05-05",29.57,29.577,-0.059,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2194,"transactions":9,"vwap":2588},"2025-05-02",29.62,29.636,0.436,1.49,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2594,"change":2595,"percent_change":-6,"volume":747,"transactions":9,"vwap":2594},"2025-05-01",29.32,29.2,-0.001,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2599,"change":2600,"percent_change":1196,"volume":1551,"transactions":9,"vwap":2599},"2025-04-30",28.79,29.201,0.039,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":136,"volume":2607,"transactions":9,"vwap":2605},"2025-04-29",29.028999,29.23,29.162,0.192,17500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2383,"percent_change":2614,"volume":1132,"transactions":9,"vwap":2613},"2025-04-28",28.98,29.01,28.916,28.97,0.44,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":1902,"transactions":9,"vwap":2618},"2025-04-25",28.716,28.843,0.044,0.15,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":571,"volume":2316,"transactions":9,"vwap":2625},"2025-04-24",28.74,28.8,28.799,0.645,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2630,"change":2631,"percent_change":1602,"volume":867,"transactions":9,"vwap":2630},"2025-04-23",28.61,28.154,0.551,{"date":179,"open":175,"high":2633,"low":175,"close":2634,"change":2635,"percent_change":44,"volume":1368,"transactions":9,"vwap":2634},27.695,27.603,0.273]