[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPAM":3,"homepage-market-summary":30,"stock-historical-SPAM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPAM","2026-10-07",{"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},"Themes Cybersecurity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3112,0.150055,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.22,48.2,48.31,48.18,49.1801,-0.9601,-1.95,3554.0618,49.41,27.432,1989.3689632031871,94.6,708,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1594,581931.609764,66.91,"2025-04-25",[182,185,193,202,211,221,229,238,249,259,268,277,286,295,305,313,322,331,339,348,358,367,375,383,391,399,408,417,428,438,448,458,466,474,483,492,501,511,520,530,538,548,558,568,577,586,595,602,612,621,629,637,646,656,663,670,681,690,699,708,718,728,738,744,752,758,766,772,781,786,793,799,806,810,816,825,834,842,847,851,860,869,875,881,888,895,903,908,916,925,934,943,950,957,964,973,980,986,992,1000,1008,1016,1023,1032,1041,1048,1057,1062,1068,1075,1080,1084,1092,1097,1103,1110,1117,1123,1130,1136,1142,1147,1153,1157,1164,1169,1176,1181,1187,1195,1200,1205,1210,1216,1222,1227,1233,1239,1245,1250,1255,1261,1265,1271,1277,1282,1287,1291,1297,1305,1309,1315,1321,1326,1333,1340,1346,1350,1355,1361,1365,1370,1375,1380,1387,1394,1399,1404,1410,1416,1423,1430,1435,1441,1447,1453,1459,1464,1469,1475,1483,1489,1496,1501,1507,1512,1518,1524,1529,1535,1540,1547,1554,1561,1567,1575,1579,1583,1591,1598,1604,1608,1613,1617,1624,1628,1632,1638,1644,1649,1655,1662,1666,1670,1676,1680,1685,1690,1696,1700,1706,1712,1716,1722,1729,1736,1742,1747,1753,1758,1764,1771,1778,1785,1791,1796,1803,1809,1818,1824,1829,1834,1839,1845,1852,1858,1866,1872,1876,1882,1886,1892,1896,1902,1907,1913,1918,1925,1930,1935,1941,1946,1951,1956,1961,1965,1970,1976,1982,1988,1993,1999,2006,2010,2015,2020,2025,2030,2033,2038,2044,2049,2053,2059,2063,2068,2075,2081,2086,2091,2097,2103,2107,2110,2115,2119,2125,2130,2136,2141,2145,2151,2155,2161,2165,2170,2176,2180,2185,2191,2197,2202,2207,2212,2217,2223,2227,2232,2237,2243,2250,2257,2262,2265,2270,2276,2281,2285,2290,2295,2302,2306,2311,2315,2318,2322,2327,2333,2338,2344,2347,2351,2358,2364,2370,2375,2379,2384,2389,2394,2398,2402,2408,2412,2417,2421,2425,2430,2436,2440,2446,2452,2456,2461,2464],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},69,48.2055,{"date":186,"open":187,"high":25,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",48.55,0.977,2.03,7080.3476,83,49.1805,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",48.01,48.2031,0.4312,0.9,599.3803,48,48.0436,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",48.14,47.7719,0.2986,0.63,1514.1103,47,48.0385,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",47.0899,47.55,47.4733,0.354,0.75,2027.0693,55,47.2383,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",47.1193,0.5849,1.26,262.6993,33,47.4224,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",46.24,46.5344,0.1458,0.31,743.1773,35,46.2399,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",45.97,46.47,45.56,46.3886,0.2665,0.58,3044.412564,61,46.2371,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",46.53,46.5894,46.1221,-1.5704,-3.29,2335.0803,72,46.5504,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":167,"volume":265,"transactions":266,"vwap":267},"2026-09-24",48.024,48.145,47.6925,-0.3294,1069.6416,62,48.0227,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",47.16,48.0219,0.7068,1.49,1567.4469,44,47.4449,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":275,"vwap":285},"2026-09-22",46.73,47.42,47.3151,0.1494,0.32,1404.4469,47.1775,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",46.69,47.1657,1.694,3.73,538.0129,43,46.6613,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",45.21,45.57,45.4717,-0.6353,-1.38,1025.0829,65,45.3199,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",46.107,0.4534,0.99,145.5289,36,46.0968,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",45.66,45.6536,-0.342,-0.74,443.9361,73,45.8369,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",45.14,45.9956,0.5231,1.15,584.1051,52,45.507,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":183,"vwap":338},"2026-09-14",44.68,45.4725,2.7393,6.41,1342.6076,45.2239,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":318,"volume":346,"transactions":247,"vwap":347},"2026-09-11",42.78,42.785,42.63,42.7332,-0.3168,23075.8826,42.655,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",43.53,43.74,43.05,-0.4213,-0.97,1982.0996,58,43.5551,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",43.44,43.4713,-0.0196,-0.05,453.5986,29,43.4525,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":121,"volume":373,"transactions":219,"vwap":374},"2026-09-08",43.07,43.4909,43.06,-0.0503,971.5986,43.2477,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",43.5412,0.1171,0.27,161.6986,40,43.5518,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":266,"vwap":390},"2026-09-03",42.77,43.4241,0.9108,2.14,1812.0126,42.9299,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",42.5133,-0.8288,-1.91,298.1146,49,42.5241,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",43.565,43.3421,-1.8441,-4.08,2027.5366,64,43.4686,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",44.59,45.1862,0.5077,1.14,22314.8716,63,44.9237,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",44.67,44.755,44.63,44.6785,-1.2009,-2.62,1741.0536,59,44.735,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",44.65,45.8794,44.635,3.0572,7.14,3563.0006,101,45.5074,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",42.06,42.86,42.8222,0.5459,1.29,2271.7646,34,42.4116,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",42.61,41.89,42.2763,-0.5606,-1.31,4142.7726,77,42.4322,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":236,"vwap":465},"2026-08-24",42.74,42.8369,-0.8583,-1.96,582.9306,42.7953,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":219,"vwap":473},"2026-08-21",43.31,43.6952,0.4427,1.02,1951.9691,43.3433,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",43.66,43.2525,-1.1274,-2.54,1593.0461,53,43.404,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":247,"vwap":491},"2026-08-19",44.99,43.86,44.3799,-1.0216,-2.25,1698.9101,44.4698,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":266,"vwap":500},"2026-08-18",45.28,45.4015,45.265,-0.4859,-1.06,6104.9281,45.3079,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",46.84,45.87,45.8874,-1.0933,-2.33,2636.8017,74,46.0778,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":356,"vwap":519},"2026-08-14",46.98,47.02,46.9807,-0.725,-1.52,1500.3843,47.0292,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",47.085,47.7057,46.87,0.9904,2.12,2294.7685,91,47.0882,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":257,"vwap":537},"2026-08-12",46.42,46.7153,0.854,1.86,1887.1565,46.5668,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":266,"vwap":547},"2026-08-11",45.73,45.88,45.62,45.8613,0.2397,0.53,3116.935,45.7194,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",44.5,45.86,45.6216,1.1442,2.57,2125.7732,71,45.7066,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",44.56,44.01,44.4774,0.6905,1.58,1285.4132,56,44.2462,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":381,"vwap":576},"2026-08-06",43.968,43.7097,43.7869,-0.4085,-0.92,880.0612,43.81,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",44.61,44.1954,0.2687,0.61,953.4802,57,44.5607,{"date":587,"open":588,"high":589,"low":360,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",43.55,43.9267,1.712,4.06,2314.4362,46,43.4785,{"date":596,"open":440,"high":597,"low":440,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":397,"vwap":601},"2026-08-03",42.2147,1.1606,2.83,4106.0062,42.1554,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",40.86,41.0541,40.63,0.6603,1.63,1028.6112,54,40.7727,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":593,"vwap":620},"2026-07-30",39.8,40.3938,39.69,0.7046,1.78,1969.4362,39.8548,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":454,"volume":627,"transactions":236,"vwap":628},"2026-07-29",40.07,40.47,39.6892,-0.5265,467.8106,40.281,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":329,"vwap":636},"2026-07-28",39.275,40.2157,-0.2693,-0.67,567.1712,39.8785,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":293,"vwap":645},"2026-07-27",40.98,40.9801,40.485,0.2943,0.73,687.0379,40.8736,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",40.06,40.4601,40.1907,0.1453,0.36,2295.5859,67,40.3857,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":209,"vwap":662},"2026-07-23",40.0454,-0.9617,-2.35,221.5481,40.2537,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":80,"volume":668,"transactions":593,"vwap":669},"2026-07-22",41.71,41.0071,-0.7844,1568.5925,41.2022,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",41.795,41.8,41.565,41.7915,-0.5641,-1.33,1787.1325,88,41.6762,{"date":682,"open":683,"high":352,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",43.04,42.3556,-0.2703,-0.63,1302.3397,70,42.9043,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":293,"vwap":698},"2026-07-17",41.65,42.6259,41.53,0.2817,0.67,812.0215,42.0979,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",43.25,42.3442,-0.8325,-1.93,675.8725,51,42.7798,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":406,"vwap":717},"2026-07-15",44.58,44.62,43.155,43.1767,-0.904,-2.05,1588.8445,43.9092,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":610,"vwap":727},"2026-07-14",43.94,44.215,43.82,44.0807,1.8221,4.31,2342.4379,43.9465,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",42.18,42.2586,42.162,-0.0644,-0.15,987.0149,38,42.1475,{"date":739,"open":588,"high":588,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",42.323,-1.191,-2.74,500,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-09",43.29,43.514,43.11,1.061,2.5,3400,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":162,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",42.040001,42.453,-0.59,900,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",42.54,43.68,42.703,-0.517,-1.2,1300,{"date":767,"open":748,"high":768,"low":293,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",43.22,1.085,2.58,1700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",42.57,42.945,42.0050011,42.135,-0.347,-0.82,2900,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":88,"volume":785,"transactions":9,"vwap":783},"2026-07-01",42.482,0.382,400,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",41,42.099998,0.991,2.41,1100,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",41.109,1.783,4.53,300,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",38.73,39.326,1.124,2.94,1200,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":73,"volume":798,"transactions":9,"vwap":808},"2026-06-25",38.202,0.177,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":145,"volume":792,"transactions":9,"vwap":814},"2026-06-24",38.38,37.97,38.025002,-0.007,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",37.14,38.25,36.97,38.032001,0.287,0.76,4700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",37.91,37.96,37.64,37.745,-0.378,-0.99,800,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-18",37.87,38.123,37.68,-0.03,-0.08,2500,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":150,"percent_change":846,"volume":757,"transactions":9,"vwap":845},"2026-06-17",38.57,38.153,-0.91,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":95,"volume":798,"transactions":9,"vwap":849},"2026-06-16",38.503,-0.297,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",38.98,39.049999,38.49,38.8,0.515,1.35,12000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",38.080002,38.555,38.049999,38.285,0.042,0.11,1400,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":771,"transactions":9,"vwap":872},"2026-06-11",37.29,38.243,0.719,1.92,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":771,"transactions":9,"vwap":878},"2026-06-10",38.6,37.524,-0.609,-1.6,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",38.040001,38.133,-0.566,-1.46,600,{"date":889,"open":890,"high":891,"low":877,"close":892,"change":893,"percent_change":832,"volume":894,"transactions":9,"vwap":892},"2026-06-08",39.080002,39.24,38.699,-0.387,2100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",40.075001,38.94,39.085999,-1.814,-4.44,8800,{"date":904,"open":606,"high":639,"low":606,"close":905,"change":906,"percent_change":907,"volume":757,"transactions":9,"vwap":905},"2026-06-04",40.9,-0.095,-0.23,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",41.95,40.96,40.995,-1.139,-2.7,4000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",41.515,42.145,40.55,42.134,-0.524,-1.23,13000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",41.555,42.76,41.405,42.658,2.547,6.35,20300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",38.83,40.17,38.76,40.111,2.067,5.43,14700,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":805,"transactions":9,"vwap":947},"2026-05-28",37.42,38.3,38.043999,0.819,2.2,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":780,"transactions":9,"vwap":954},"2026-05-27",37.59,37.080002,37.225,-1.505,-3.89,{"date":958,"open":819,"high":959,"low":960,"close":801,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":801},"2026-05-26",38.961,38.19,0.377,0.98,12100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",38.11,38.379,38.0099983,38.353,0.972,2.6,7200,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",37.07,37.381,0.285,0.77,3200,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":833,"transactions":9,"vwap":983},"2026-05-20",36.39,37.096001,0.504,1.38,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":38,"volume":765,"transactions":9,"vwap":990},"2026-05-19",36.91,36.57,36.592,-0.081,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-05-18",36.6,36.673,36.24,0.783,2.18,2300,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",35.37,36.07,35.89,0.493,1.39,7700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",34.7,35.73,35.397,0.615,1.77,4500,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",34.46,34.782,0.428,1.25,3900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",34.315,34.36,34.3,34.354,-0.471,-1.35,1900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",34.89,35.155,34.645,34.825,-0.18,-0.51,3100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":175,"transactions":9,"vwap":1044},"2026-05-08",34.58,35.0050011,34.491,0.889,2.61,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",34.29,34.345,33.78,34.116,0.012,0.04,1500,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":785,"transactions":9,"vwap":1059},"2026-05-06",34.104,0.557,1.66,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":833,"transactions":9,"vwap":1065},"2026-05-05",33.21,33.547,0.555,1.68,{"date":1069,"open":1070,"high":1064,"low":1071,"close":1072,"change":1073,"percent_change":971,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",33.02,32.915,32.992,0.836,4900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":599,"volume":743,"transactions":9,"vwap":1078},"2026-05-01",32.07,32.156,0.885,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":893,"percent_change":1083,"volume":743,"transactions":9,"vwap":1082},"2026-04-30",31.271,-1.22,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",31.41,31.73,31.658,0.42,1.34,700,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":778,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",31.238,-1.1,100,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":785,"transactions":9,"vwap":1100},"2026-04-27",31.58,31.585,0.172,0.55,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":805,"transactions":9,"vwap":1107},"2026-04-24",31.42,31.301,31.413,-0.032,-0.1,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",31.68,31.445,-1.031,-3.17,1600,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":73,"volume":1116,"transactions":9,"vwap":1121},"2026-04-22",32.53,32.475,32.476,0.151,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":757,"transactions":9,"vwap":1127},"2026-04-21",32.41,32.265,32.325,0.54,1.7,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":743,"transactions":9,"vwap":1133},"2026-04-20",31.63,31.785,0.341,1.08,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",31.444,0.119,0.38,200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":217,"percent_change":1146,"volume":175,"transactions":9,"vwap":1145},"2026-04-16",30.93,31.325,2.45,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":765,"transactions":9,"vwap":1150},"2026-04-15",30.26,30.575,0.93,3.14,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1156,"volume":798,"transactions":9,"vwap":1155},"2026-04-14",29.645,0,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1155,"change":1162,"percent_change":1163,"volume":824,"transactions":9,"vwap":1155},"2026-04-13",29.35,29.66,29.32,1.31,4.62,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1141,"transactions":9,"vwap":1166},"2026-04-10",28.335,-1.117,-3.79,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":956,"volume":1175,"transactions":9,"vwap":1172},"2026-04-09",29.39,29.452,29.11,-1.193,4800,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":798,"transactions":9,"vwap":1178},"2026-04-08",30.645,0.322,1.06,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":743,"transactions":9,"vwap":1184},"2026-04-07",30.12,30.323,0.457,1.53,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":792,"transactions":9,"vwap":1192},"2026-04-06",29.71,29.87,29.7,29.866,0.066,0.22,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1096,"transactions":9,"vwap":1197},"2026-04-02",29.8,0.528,1.8,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":273,"volume":743,"transactions":9,"vwap":1203},"2026-04-01",29.26,29.272,0.43,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1096,"transactions":9,"vwap":1207},"2026-03-31",28.842,1.05,3.78,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":785,"transactions":9,"vwap":1213},"2026-03-30",27.71,27.792,-0.213,-0.76,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":833,"transactions":9,"vwap":1219},"2026-03-27",28.059999,28.0049992,-1.163,-3.99,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1096,"transactions":9,"vwap":1224},"2026-03-26",29.168,-0.329,-1.12,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":798,"transactions":9,"vwap":1230},"2026-03-25",29.53,29.497,0.209,0.71,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":887,"transactions":9,"vwap":1236},"2026-03-24",29.3,29.288,-0.902,-2.99,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":874,"volume":1091,"transactions":9,"vwap":1243},"2026-03-23",30.38,30.16,30.19,0.57,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1096,"transactions":9,"vwap":1247},"2026-03-20",29.62,-0.746,-2.46,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1141,"transactions":9,"vwap":1252},"2026-03-19",30.366,0.117,0.39,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":798,"transactions":9,"vwap":1258},"2026-03-18",30.63,30.249,0.207,0.69,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":157,"volume":1096,"transactions":9,"vwap":1263},"2026-03-17",30.042,-0.073,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1141,"transactions":9,"vwap":1268},"2026-03-16",30.1,30.115,0.098,0.33,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":978,"volume":887,"transactions":9,"vwap":1274},"2026-03-13",29.945,30.017,29.92,0.23,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":832,"volume":785,"transactions":9,"vwap":1280},"2026-03-12",29.86,29.787,-0.299,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1096,"transactions":9,"vwap":1284},"2026-03-11",30.086,0.415,1.4,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":686,"volume":1096,"transactions":9,"vwap":1289},"2026-03-10",29.671,-0.187,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1141,"transactions":9,"vwap":1294},"2026-03-09",29.85,29.858,0.236,0.8,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",29.48,29.76,29.622,-0.019,-0.06,3600,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1135,"volume":1096,"transactions":9,"vwap":1307},"2026-03-05",29.641,0.316,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":792,"transactions":9,"vwap":1312},"2026-03-04",29.185,29.325,0.524,1.82,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1254,"volume":1091,"transactions":9,"vwap":1319},"2026-03-03",27.94,28.96,28.801,0.111,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1096,"transactions":9,"vwap":1323},"2026-03-02",28.69,0.045,0.16,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":832,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-27",28.48,28.645,28.476,-3.34,6000,{"date":1334,"open":1335,"high":1189,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-26",29.049999,29.635,0.772,2.67,9500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":798,"transactions":9,"vwap":1343},"2026-02-25",28.18,28.863,0.998,3.58,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":564,"volume":1096,"transactions":9,"vwap":1348},"2026-02-24",27.865,0.433,{"date":1351,"open":1352,"high":1352,"low":26,"close":26,"change":1353,"percent_change":1354,"volume":780,"transactions":9,"vwap":26},"2026-02-23",27.47,-1.18,-4.12,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1056,"transactions":9,"vwap":1358},"2026-02-20",29.69,28.612,-1.364,-4.55,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":379,"volume":1096,"transactions":9,"vwap":1363},"2026-02-19",29.976,0.082,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1141,"transactions":9,"vwap":1367},"2026-02-18",29.894,0.193,0.65,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1096,"transactions":9,"vwap":1372},"2026-02-17",29.701,-0.706,-2.32,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1096,"transactions":9,"vwap":1377},"2026-02-13",30.407,0.861,2.91,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":894,"transactions":9,"vwap":1384},"2026-02-12",29.77,30.02,29.546,-0.191,-0.64,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":757,"transactions":9,"vwap":1390},"2026-02-11",29.49,29.737,29.43,-0.438,-1.45,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":785,"transactions":9,"vwap":1396},"2026-02-10",30.175,0.252,0.84,{"date":1400,"open":1160,"high":1401,"low":1160,"close":1401,"change":1402,"percent_change":1403,"volume":792,"transactions":9,"vwap":1401},"2026-02-09",29.923,0.797,2.74,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":771,"transactions":9,"vwap":1407},"2026-02-06",28.87,29.126,1.111,3.97,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":175,"transactions":9,"vwap":1413},"2026-02-05",28.82,28.014999,-0.982,-3.39,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":833,"transactions":9,"vwap":1420},"2026-02-04",29.040001,28.73,28.997,-0.364,-1.24,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":894,"transactions":9,"vwap":1427},"2026-02-03",30.24,29.12,29.361,-1.132,-3.71,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1276,"volume":757,"transactions":9,"vwap":1433},"2026-02-02",30.64,30.493,0.069,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":805,"transactions":9,"vwap":1438},"2026-01-30",30.86,30.424,-0.355,-1.15,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":913,"percent_change":1446,"volume":1116,"transactions":9,"vwap":1445},"2026-01-29",31.55,30.71,30.779,-3.57,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":785,"transactions":9,"vwap":1450},"2026-01-28",32.0019989,31.918,-0.284,-0.88,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":743,"transactions":9,"vwap":1456},"2026-01-27",32.16,32.202,0.342,1.07,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":174,"volume":743,"transactions":9,"vwap":1462},"2026-01-26",31.75,31.86,0.315,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1089,"volume":868,"transactions":9,"vwap":1467},"2026-01-23",31.808,31.545,0.131,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":833,"transactions":9,"vwap":1472},"2026-01-22",31.32,31.414,0.471,1.52,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2026-01-21",30.89,30.943,30.69,0.14,0.45,2000,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1091,"transactions":9,"vwap":1486},"2026-01-20",31,30.803,-0.875,-2.76,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1325,"volume":1304,"transactions":9,"vwap":1494},"2026-01-16",31.469,31.695,31.392,31.678,0.051,{"date":1497,"open":1498,"high":1462,"low":1499,"close":1499,"change":1500,"percent_change":1325,"volume":1056,"transactions":9,"vwap":1499},"2026-01-15",31.815,31.627,0.052,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":833,"transactions":9,"vwap":1504},"2026-01-14",31.46,31.575,-0.04,-0.13,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":677,"volume":887,"transactions":9,"vwap":1510},"2026-01-13",32.12,31.615,-0.427,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":743,"transactions":9,"vwap":1515},"2026-01-12",32.0099983,32.042,0.387,1.22,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":743,"transactions":9,"vwap":1521},"2026-01-09",31.705,31.655,0.065,0.21,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":785,"transactions":9,"vwap":1526},"2026-01-08",31.59,-0.092,-0.29,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1186,"volume":868,"transactions":9,"vwap":1533},"2026-01-07",31.6,31.69,31.682,0.476,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1141,"transactions":9,"vwap":1537},"2026-01-06",31.206,0.37,1.2,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":792,"transactions":9,"vwap":1544},"2026-01-05",30.919,30.99,30.836,0.498,1.64,{"date":1548,"open":1549,"high":1550,"low":1149,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-02",30.27,30.338,-0.308,-1.01,3300,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1116,"transactions":9,"vwap":1558},"2025-12-31",30.945,30.62,30.646,-0.332,-1.07,{"date":1562,"open":1485,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":765,"transactions":9,"vwap":1564},"2025-12-30",31.01,30.978,-0.097,-0.31,{"date":1568,"open":1569,"high":1503,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-29",31.45,31.040001,31.075001,-0.309,-0.98,6500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1302,"percent_change":1303,"volume":785,"transactions":9,"vwap":1578},"2025-12-26",31.375,31.384,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":121,"volume":1096,"transactions":9,"vwap":1581},"2025-12-24",31.403,-0.039,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-23",31.71,31.366,31.442,-0.4,-1.26,2800,{"date":1592,"open":1593,"high":1514,"low":1461,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-22",31.96,31.842,0.306,0.97,7900,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":805,"transactions":9,"vwap":1601},"2025-12-19",31.48,31.536,0.202,0.64,{"date":1605,"open":1606,"high":1606,"low":1082,"close":1607,"change":1480,"percent_change":1481,"volume":805,"transactions":9,"vwap":1607},"2025-12-18",31.393,31.334,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1096,"transactions":9,"vwap":1610},"2025-12-17",31.194,-0.518,-1.63,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1528,"volume":1096,"transactions":9,"vwap":1615},"2025-12-16",31.712,-0.093,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":757,"transactions":9,"vwap":1621},"2025-12-15",32.018002,32.021999,31.805,-0.697,-2.14,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1552,"volume":1096,"transactions":9,"vwap":1626},"2025-12-12",32.502,-0.333,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":116,"volume":785,"transactions":9,"vwap":1630},"2025-12-11",32.835,-0.104,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1204,"volume":833,"transactions":9,"vwap":1636},"2025-12-10",32.52,33.060001,32.939,0.141,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":234,"volume":792,"transactions":9,"vwap":1642},"2025-12-09",32.79,32.81,32.798,0.1,{"date":1645,"open":1119,"high":1646,"low":1119,"close":1646,"change":1647,"percent_change":1648,"volume":798,"transactions":9,"vwap":1646},"2025-12-08",32.698,0.168,0.52,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1119,"change":1653,"percent_change":1654,"volume":805,"transactions":9,"vwap":1119},"2025-12-05",32.609,32.49,-0.474,-1.44,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":175,"transactions":9,"vwap":1659},"2025-12-04",32.97,33.029999,33.0040016,0.291,0.89,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":309,"volume":1141,"transactions":9,"vwap":1664},"2025-12-03",32.713,0.321,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1538,"volume":1096,"transactions":9,"vwap":1668},"2025-12-02",32.392,0.12,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1141,"transactions":9,"vwap":1673},"2025-12-01",32.285,32.272,-0.115,-0.36,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1102,"volume":1096,"transactions":9,"vwap":1678},"2025-11-28",32.387,0.178,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":785,"transactions":9,"vwap":1682},"2025-11-26",32.209,-0.276,-0.85,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":858,"volume":887,"transactions":9,"vwap":1688},"2025-11-25",32.37,32.485,0.434,{"date":1691,"open":1692,"high":1693,"low":1585,"close":1693,"change":1694,"percent_change":1695,"volume":1056,"transactions":9,"vwap":1693},"2025-11-24",31.78,32.050999,0.345,1.09,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":652,"percent_change":327,"volume":887,"transactions":9,"vwap":1699},"2025-11-21",31.26,31.706,{"date":1701,"open":1652,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":841,"transactions":9,"vwap":1703},"2025-11-20",32.5,31.346,-0.864,-2.68,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1141,"transactions":9,"vwap":1709},"2025-11-19",32.29,32.21,-0.138,-0.43,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1108,"percent_change":1109,"volume":887,"transactions":9,"vwap":1715},"2025-11-18",32.43,32.348,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":765,"transactions":9,"vwap":1719},"2025-11-17",32.88,32.38,-0.565,-1.71,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1482,"transactions":9,"vwap":1726},"2025-11-14",32.653,32.98,32.945,-0.181,-0.55,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1031,"transactions":9,"vwap":1733},"2025-11-13",33.84,33.040001,33.126,-0.946,-2.78,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":765,"transactions":9,"vwap":1739},"2025-11-12",34.288,34.071999,-0.675,-1.94,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1156,"percent_change":1156,"volume":1091,"transactions":9,"vwap":1746},"2025-11-11",34.83,34.69,34.747,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1746,"change":73,"percent_change":1752,"volume":1091,"transactions":9,"vwap":1746},"2025-11-10",34.779,34.8,34.726,1.37,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":798,"transactions":9,"vwap":1755},"2025-11-07",34.277,0.624,1.85,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":785,"transactions":9,"vwap":1761},"2025-11-06",33.251,33.653,-0.535,-1.56,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":887,"transactions":9,"vwap":1768},"2025-11-05",33.95,34.22,34.188,0.46,1.36,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":743,"transactions":9,"vwap":1775},"2025-11-04",34.029999,34.040001,33.728,-0.989,-2.85,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":574,"volume":1784,"transactions":9,"vwap":1782},"2025-11-03",35.11,34.652,34.717,-0.324,12900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1546,"volume":780,"transactions":9,"vwap":1788},"2025-10-31",34.95,35.041,34.795,0.565,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1643,"volume":1091,"transactions":9,"vwap":1794},"2025-10-30",34.643,34.476,0.034,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1354,"volume":1802,"transactions":9,"vwap":1800},"2025-10-29",34.67,34.78,34.442,-1.48,4300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1193,"percent_change":1808,"volume":887,"transactions":9,"vwap":1807},"2025-10-28",35.99,36.19,35.922,0.18,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-27",35.94,35.95,35.81,35.856,0.294,0.83,2200,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1091,"transactions":9,"vwap":1821},"2025-10-24",35.4,35.562,0.407,1.16,{"date":1825,"open":1826,"high":1035,"low":1826,"close":1035,"change":1827,"percent_change":1828,"volume":785,"transactions":9,"vwap":1035},"2025-10-23",35.049999,0.769,2.24,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1720,"percent_change":1833,"volume":1141,"transactions":9,"vwap":1832},"2025-10-22",34.41,34.386,-1.62,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":1669,"volume":1091,"transactions":9,"vwap":1837},"2025-10-21",34.88,34.951,0.041,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":785,"transactions":9,"vwap":1842},"2025-10-20",34.76,34.91,0.485,1.41,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":175,"transactions":9,"vwap":1849},"2025-10-17",34.52,34.215,34.425,-0.272,-0.78,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":887,"transactions":9,"vwap":1855},"2025-10-16",35.29,34.697,-0.316,-0.9,{"date":1859,"open":1860,"high":1861,"low":1750,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-15",35.28,35.36,35.013,-0.183,-0.52,18400,{"date":1867,"open":1868,"high":1861,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":757,"transactions":9,"vwap":1869},"2025-10-14",35.13,35.196,-0.454,-1.27,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1474,"volume":1141,"transactions":9,"vwap":1874},"2025-10-13",35.65,0.534,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1220,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-10",36.184,35.116,-3.21,2600,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1364,"percent_change":1276,"volume":805,"transactions":9,"vwap":1885},"2025-10-09",36.169,36.279,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":785,"transactions":9,"vwap":1889},"2025-10-08",36.049999,36.197,0.702,1.98,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":704,"volume":743,"transactions":9,"vwap":1894},"2025-10-07",35.495,-0.699,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1816,"volume":792,"transactions":9,"vwap":1900},"2025-10-06",36.25,36.42,36.194,0.299,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1325,"volume":785,"transactions":9,"vwap":1905},"2025-10-03",36.09,35.895,0.056,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1129,"volume":771,"transactions":9,"vwap":1911},"2025-10-02",35.42,35.879,35.839,0.599,{"date":1914,"open":236,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1128,"volume":1116,"transactions":9,"vwap":1915},"2025-10-01",35.24,34.835,0.188,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1728,"volume":1091,"transactions":9,"vwap":1923},"2025-09-30",35.026001,35.080002,34.906,35.051998,-0.195,{"date":1926,"open":1927,"high":1861,"low":1928,"close":1929,"change":1368,"percent_change":1102,"volume":175,"transactions":9,"vwap":1929},"2025-09-29",35.32,35.201,35.247,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1603,"volume":785,"transactions":9,"vwap":1933},"2025-09-26",34.839,35.054001,0.223,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1386,"volume":999,"transactions":9,"vwap":1939},"2025-09-25",34.61,34.862,34.831,-0.224,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1156,"volume":743,"transactions":9,"vwap":1944},"2025-09-24",35.060001,35.055,0.001,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1933,"change":1950,"percent_change":301,"volume":757,"transactions":9,"vwap":1933},"2025-09-23",34.975,35.125,-0.492,{"date":1952,"open":1953,"high":1874,"low":1953,"close":1954,"change":1285,"percent_change":1955,"volume":887,"transactions":9,"vwap":1954},"2025-09-22",34.9,35.546,1.18,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1096,"transactions":9,"vwap":1958},"2025-09-19",35.131,0.281,0.81,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":643,"percent_change":388,"volume":743,"transactions":9,"vwap":1964},"2025-09-18",34.59,34.85,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":798,"transactions":9,"vwap":1967},"2025-09-17",34.12,0.237,0.7,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":907,"volume":805,"transactions":9,"vwap":1973},"2025-09-16",33.777,33.883,33.75,-0.079,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":207,"volume":1091,"transactions":9,"vwap":1980},"2025-09-15",33.97,33.931,33.962,0.212,{"date":1983,"open":1984,"high":1985,"low":1974,"close":1974,"change":1986,"percent_change":1987,"volume":175,"transactions":9,"vwap":1974},"2025-09-12",33.77,33.79,-0.179,-0.53,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":245,"percent_change":1992,"volume":785,"transactions":9,"vwap":1991},"2025-09-11",33.48,33.929,1.74,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":743,"transactions":9,"vwap":1996},"2025-09-10",33.52,33.349,-0.319,-0.95,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":2005,"volume":1015,"transactions":9,"vwap":2002},"2025-09-09",33.51,33.668,33.35,1.016,3.11,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":1816,"volume":1096,"transactions":9,"vwap":2008},"2025-09-08",32.652,0.269,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":1096,"transactions":9,"vwap":2012},"2025-09-05",32.383,0.388,1.21,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":1727,"percent_change":2019,"volume":1141,"transactions":9,"vwap":2018},"2025-09-04",32,31.995,-0.56,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1096,"transactions":9,"vwap":2022},"2025-09-03",32.176,-0.124,-0.38,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":1096,"transactions":9,"vwap":2027},"2025-09-02",32.3,-0.548,-1.67,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1122,"percent_change":1769,"volume":1096,"transactions":9,"vwap":2032},"2025-08-29",32.848,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1096,"transactions":9,"vwap":2035},"2025-08-28",32.697,0.265,0.82,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1185,"percent_change":2043,"volume":792,"transactions":9,"vwap":2042},"2025-08-27",32.54,32.425,32.432,1.43,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":734,"volume":1482,"transactions":9,"vwap":2047},"2025-08-26",31.945,31.975,-0.049,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1857,"volume":1096,"transactions":9,"vwap":2051},"2025-08-25",32.023998,-0.291,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":798,"transactions":9,"vwap":2056},"2025-08-22",31.76,32.315,0.683,2.16,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":126,"volume":1096,"transactions":9,"vwap":2061},"2025-08-21",31.632,-0.186,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":1096,"transactions":9,"vwap":2065},"2025-08-20",31.818,-0.062,-0.19,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":2074,"volume":833,"transactions":9,"vwap":2071},"2025-08-19",31.836,31.88,31.8,-0.151,-0.47,{"date":2076,"open":2071,"high":2077,"low":2071,"close":2078,"change":2079,"percent_change":2080,"volume":785,"transactions":9,"vwap":2078},"2025-08-18",32.049999,32.030998,0.157,0.49,{"date":2082,"open":2072,"high":2083,"low":2072,"close":2083,"change":2084,"percent_change":2085,"volume":798,"transactions":9,"vwap":2083},"2025-08-15",31.874,0.357,1.13,{"date":2087,"open":1132,"high":1132,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":798,"transactions":9,"vwap":2088},"2025-08-14",31.517,-0.742,-2.3,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":798,"transactions":9,"vwap":2094},"2025-08-13",31.927,32.259,0.559,1.76,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":743,"transactions":9,"vwap":2100},"2025-08-12",31.16,31.7,0.792,2.56,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":1711,"volume":1141,"transactions":9,"vwap":2105},"2025-08-11",30.908,-0.132,{"date":2108,"open":1698,"high":1698,"low":1570,"close":1570,"change":2109,"percent_change":1440,"volume":833,"transactions":9,"vwap":1570},"2025-08-08",-0.362,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":886,"volume":1817,"transactions":9,"vwap":2113},"2025-08-07",31.18,31.402,-0.464,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2036,"percent_change":1398,"volume":798,"transactions":9,"vwap":2118},"2025-08-06",31.5,31.866,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":798,"transactions":9,"vwap":2122},"2025-08-05",31.66,31.601,-0.306,-0.96,{"date":2126,"open":1461,"high":2127,"low":1461,"close":2127,"change":2128,"percent_change":2129,"volume":1096,"transactions":9,"vwap":2127},"2025-08-04",31.907,0.638,2.04,{"date":2131,"open":2100,"high":2100,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1056,"transactions":9,"vwap":2133},"2025-08-01",30.91,31.269,-0.636,-1.99,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":318,"volume":785,"transactions":9,"vwap":2139},"2025-07-31",32.11,31.905,-0.238,{"date":2142,"open":1702,"high":1702,"low":2143,"close":2143,"change":2144,"percent_change":1440,"volume":792,"transactions":9,"vwap":2143},"2025-07-30",32.143,-0.373,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":1566,"volume":1091,"transactions":9,"vwap":2148},"2025-07-29",32.455,32.516,32.45,-0.102,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":1039,"volume":798,"transactions":9,"vwap":2153},"2025-07-28",32.618,-0.166,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":1906,"percent_change":2160,"volume":1817,"transactions":9,"vwap":2159},"2025-07-25",32.94,32.99,32.784,0.17,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":101,"volume":1096,"transactions":9,"vwap":2163},"2025-07-24",32.728,-0.099,{"date":2166,"open":2167,"high":1718,"low":1641,"close":2168,"change":2169,"percent_change":1232,"volume":894,"transactions":9,"vwap":2168},"2025-07-23",32.879,32.827,0.232,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":805,"transactions":9,"vwap":2173},"2025-07-22",32.85,32.595,-0.107,-0.33,{"date":2177,"open":2172,"high":2172,"low":2178,"close":2178,"change":2179,"percent_change":1244,"volume":785,"transactions":9,"vwap":2178},"2025-07-21",32.702,0.186,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2148,"change":866,"percent_change":2184,"volume":1091,"transactions":9,"vwap":2148},"2025-07-18",32.46,32.58,0.13,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":643,"volume":785,"transactions":9,"vwap":2189},"2025-07-17",32.39,32.603,32.474,0.235,{"date":2192,"open":2193,"high":2027,"low":2017,"close":2194,"change":2195,"percent_change":2196,"volume":805,"transactions":9,"vwap":2194},"2025-07-16",32.2,32.239,0.108,0.34,{"date":2198,"open":1672,"high":2027,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":999,"transactions":9,"vwap":2199},"2025-07-15",32.131,0.017,0.05,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2058,"volume":785,"transactions":9,"vwap":2205},"2025-07-14",31.64,32.114,0.679,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":1141,"transactions":9,"vwap":2209},"2025-07-11",31.435,-0.695,-2.16,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":1141,"transactions":9,"vwap":2214},"2025-07-10",32.13,-1.074,-3.23,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":743,"transactions":9,"vwap":2220},"2025-07-09",33.16,33.204,0.224,0.68,{"date":2224,"open":1725,"high":1725,"low":1725,"close":1725,"change":2225,"percent_change":2226,"volume":1141,"transactions":9,"vwap":1725},"2025-07-08",-0.047,-0.14,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":785,"transactions":9,"vwap":2229},"2025-07-07",33.027,-0.286,-0.86,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":564,"volume":1141,"transactions":9,"vwap":2235},"2025-07-03",33.285,33.313,0.517,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":1506,"volume":1040,"transactions":9,"vwap":2240},"2025-07-02",32.63,32.796,32.57,-0.044,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1116,"transactions":9,"vwap":2247},"2025-07-01",33.36,32.536,32.84,-0.623,-1.86,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":771,"transactions":9,"vwap":2253},"2025-06-30",33.23,33.463,33.15,0.576,1.75,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":1727,"percent_change":1728,"volume":175,"transactions":9,"vwap":2261},"2025-06-27",33.075001,33.13,32.887,{"date":2263,"open":227,"high":2264,"low":2158,"close":2264,"change":1822,"percent_change":1021,"volume":771,"transactions":9,"vwap":2264},"2025-06-26",33.068001,{"date":2266,"open":2267,"high":2267,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1141,"transactions":9,"vwap":2267},"2025-06-25",32.661,-0.004,-0.01,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":798,"transactions":9,"vwap":2273},"2025-06-24",32.67,32.665,0.326,1.01,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":608,"volume":798,"transactions":9,"vwap":2279},"2025-06-23",32.369,32.339,0.519,{"date":2282,"open":1455,"high":1455,"low":2283,"close":2283,"change":2284,"percent_change":923,"volume":175,"transactions":9,"vwap":2283},"2025-06-20",31.82,-0.395,{"date":2286,"open":2287,"high":2288,"low":1709,"close":2289,"change":1109,"percent_change":1566,"volume":1022,"transactions":9,"vwap":2289},"2025-06-18",32.36,32.44,32.215,{"date":2291,"open":1125,"high":1125,"low":2292,"close":2056,"change":2293,"percent_change":2294,"volume":792,"transactions":9,"vwap":2056},"2025-06-17",32.25,-0.09,-0.28,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":2301,"volume":1304,"transactions":9,"vwap":2299},"2025-06-16",32.09,32.619,32.405,0.635,2,{"date":2303,"open":2304,"high":2304,"low":2304,"close":2304,"change":2305,"percent_change":715,"volume":1096,"transactions":9,"vwap":2304},"2025-06-13",31.77,-0.665,{"date":2307,"open":2241,"high":2241,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":785,"transactions":9,"vwap":2308},"2025-06-12",32.435,0.063,0.19,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":2074,"volume":1096,"transactions":9,"vwap":2313},"2025-06-11",32.372,-0.153,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":1324,"percent_change":1480,"volume":1096,"transactions":9,"vwap":2317},"2025-06-10",32.525,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2321,"percent_change":1769,"volume":1096,"transactions":9,"vwap":2320},"2025-06-09",32.48,0.15,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":2014,"volume":805,"transactions":9,"vwap":2325},"2025-06-06",32.27,32.33,0.386,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":743,"transactions":9,"vwap":2330},"2025-06-05",32.17,31.944,0.376,1.19,{"date":2334,"open":2335,"high":1692,"low":2335,"close":2336,"change":2337,"percent_change":283,"volume":785,"transactions":9,"vwap":2336},"2025-06-04",31.53,31.568,0.101,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":785,"transactions":9,"vwap":2341},"2025-06-03",31.055,31.467,0.396,1.27,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":1808,"percent_change":245,"volume":1096,"transactions":9,"vwap":2346},"2025-06-02",31.070999,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":1665,"percent_change":1208,"volume":798,"transactions":9,"vwap":2350},"2025-05-30",30.75,30.891,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":764,"volume":1091,"transactions":9,"vwap":2356},"2025-05-29",30.59,30.61,30.56,30.57,-0.37,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":792,"transactions":9,"vwap":2361},"2025-05-28",31.25,30.94,-0.761,-2.4,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":743,"transactions":9,"vwap":2367},"2025-05-27",31.62,31.701,0.651,2.1,{"date":2371,"open":1444,"high":2372,"low":1444,"close":2373,"change":2374,"percent_change":1857,"volume":1091,"transactions":9,"vwap":2373},"2025-05-23",31.051001,31.049999,-0.282,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":2378,"percent_change":1260,"volume":1096,"transactions":9,"vwap":2377},"2025-05-22",31.332,0.214,{"date":2380,"open":2381,"high":2381,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":1096,"transactions":9,"vwap":2381},"2025-05-21",31.118,-0.552,-1.74,{"date":2385,"open":2204,"high":2386,"low":2204,"close":2386,"change":2387,"percent_change":2388,"volume":798,"transactions":9,"vwap":2386},"2025-05-20",31.67,0.176,0.56,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":1141,"transactions":9,"vwap":2391},"2025-05-19",31.494,-0.146,-0.46,{"date":2395,"open":2204,"high":2204,"low":2204,"close":2204,"change":2396,"percent_change":2397,"volume":1096,"transactions":9,"vwap":2204},"2025-05-16",0.3,0.96,{"date":2399,"open":2400,"high":2400,"low":2400,"close":2400,"change":2401,"percent_change":2310,"volume":1096,"transactions":9,"vwap":2400},"2025-05-15",31.34,0.06,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1506,"percent_change":2407,"volume":792,"transactions":9,"vwap":2406},"2025-05-14",31.38,31.22,31.28,-0.41,{"date":2409,"open":2410,"high":1086,"low":2410,"close":1086,"change":2411,"percent_change":2401,"volume":798,"transactions":9,"vwap":1086},"2025-05-13",31.39,0.02,{"date":2413,"open":2414,"high":2410,"low":2414,"close":2410,"change":2415,"percent_change":2416,"volume":798,"transactions":9,"vwap":2410},"2025-05-12",31.1,1.289,4.28,{"date":2418,"open":2419,"high":2419,"low":2419,"close":2419,"change":2420,"percent_change":574,"volume":1096,"transactions":9,"vwap":2419},"2025-05-09",30.101,-0.279,{"date":2422,"open":2423,"high":2423,"low":1241,"close":1241,"change":2424,"percent_change":1769,"volume":1141,"transactions":9,"vwap":1241},"2025-05-08",30.41,0.139,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":907,"volume":1096,"transactions":9,"vwap":2428},"2025-05-07",30.131,30.241,-0.069,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":765,"transactions":9,"vwap":2433},"2025-05-06",30.45,30.31,0.01,0.03,{"date":2437,"open":1242,"high":2438,"low":1242,"close":2438,"change":2439,"percent_change":1021,"volume":798,"transactions":9,"vwap":2438},"2025-05-05",30.3,0.375,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1545,"percent_change":2445,"volume":868,"transactions":9,"vwap":2444},"2025-05-02",30.17,29.84,29.925,1.69,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":2269,"volume":798,"transactions":9,"vwap":2450},"2025-05-01",29.507,29.72,29.427,-0.003,{"date":2453,"open":2454,"high":1391,"low":2454,"close":1391,"change":1506,"percent_change":2455,"volume":798,"transactions":9,"vwap":1391},"2025-04-30",28.88,-0.44,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":1481,"percent_change":2460,"volume":743,"transactions":9,"vwap":2459},"2025-04-29",29.27,29.56,1.55,{"date":2462,"open":1335,"high":1173,"low":2463,"close":1173,"change":1194,"percent_change":823,"volume":743,"transactions":9,"vwap":1173},"2025-04-28",28.98,{"date":180,"open":2465,"high":2466,"low":2465,"close":2466,"change":1270,"percent_change":1823,"volume":1141,"transactions":9,"vwap":2466},28.56,28.89]