[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TINT":3,"homepage-market-summary":30,"stock-historical-TINT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TINT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Smart Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4322,0.168164,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.83,37.52,37.85,37.4901,37.9836,-0.1536,-0.4,1559,42.545,30.957,573.4543670634921,59.3,1242,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},27.596,538,196510.5005,37.09,"2025-04-28",[185,188,195,204,210,219,229,238,245,253,260,267,275,283,292,300,308,315,323,330,337,344,351,358,366,373,383,392,400,409,417,424,431,439,446,453,459,468,477,485,493,500,510,517,524,532,540,551,557,565,576,583,589,596,603,609,616,624,632,638,646,653,662,670,676,681,688,692,697,701,709,716,721,726,733,741,747,753,758,764,770,775,782,789,793,801,810,816,822,829,833,839,844,850,854,860,867,872,877,882,888,894,902,908,916,923,929,936,943,950,955,959,965,970,975,980,985,990,995,1001,1007,1011,1015,1021,1025,1031,1036,1042,1047,1051,1057,1066,1071,1076,1084,1091,1097,1103,1110,1115,1120,1125,1129,1134,1139,1143,1148,1152,1157,1163,1169,1174,1181,1188,1192,1196,1203,1209,1215,1223,1228,1231,1237,1242,1247,1252,1257,1264,1269,1277,1282,1287,1293,1299,1306,1310,1316,1323,1329,1335,1341,1346,1353,1359,1364,1369,1373,1377,1382,1386,1391,1396,1402,1408,1413,1417,1422,1426,1430,1434,1439,1443,1451,1456,1461,1466,1470,1474,1480,1484,1489,1496,1499,1504,1508,1513,1518,1523,1528,1535,1540,1543,1550,1557,1562,1568,1571,1576,1581,1586,1590,1596,1600,1604,1610,1614,1619,1624,1629,1633,1638,1643,1646,1649,1654,1658,1664,1671,1676,1683,1690,1695,1699,1704,1709,1715,1722,1727,1732,1736,1740,1744,1749,1753,1758,1763,1771,1776,1780,1785,1791,1795,1799,1803,1808,1812,1817,1821,1826,1831,1835,1840,1844,1848,1854,1858,1863,1867,1872,1879,1885,1891,1896,1901,1904,1909,1916,1925,1930,1934,1939,1943,1947,1951,1955,1960,1964,1968,1971,1975,1979,1983,1987,1991,1995,1999,2004,2008,2015,2018,2022,2025,2029,2034,2039,2044,2048,2052,2057,2060,2065,2069,2075,2079,2083,2086,2090,2095,2099,2102,2108,2111,2115,2120,2124,2129,2134,2139,2145,2149,2152,2156,2160,2163,2168,2173,2176,2179,2182,2186,2190,2195,2200,2205,2209],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},37,37.7204,{"date":189,"open":21,"high":21,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",-0.9264,-2.38,43.0873,17,37.8989,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",38.98,38.91,0.26,0.67,919.4783,24,38.9381,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":53,"volume":208,"transactions":193,"vwap":209},"2026-10-05",38.65,0.04,168.4283,38.6021,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",38.45,38.61,0.29,0.76,447.0742,34,38.5496,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",37.73,38.32,37.67,0.13,0.34,2184.4412,36,37.9517,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",38.18,38.19,-0.0921,-0.24,925.5822,23,38.1916,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":23,"volume":242,"transactions":243,"vwap":244},"2026-09-29",38.2821,-0.1539,157.4412,21,38.3304,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",38.436,-0.0806,-0.21,118.4412,18,38.5127,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":236,"vwap":259},"2026-09-25",38.5166,0.3657,0.96,18.4412,38.3352,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":243,"vwap":266},"2026-09-24",38.1509,-0.2029,-0.53,46.4152,38.1689,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",38.3538,-0.367,-0.95,90.4152,27,38.4048,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",38.7208,0.6213,1.63,116.4152,20,38.4678,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",38.22,38.0995,0.2461,0.65,164.4152,15,38.2005,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",37.8534,-0.249,-0.65,79.4152,19,37.7241,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",38.1024,0.256,0.68,43.4152,16,38.1719,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":193,"vwap":314},"2026-09-16",37.8464,-0.1634,-0.43,47.4152,38.0728,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":243,"vwap":322},"2026-09-15",37.93,38.0098,-0.128,-0.34,177.5072,37.9508,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":251,"vwap":329},"2026-09-14",38.1378,-0.8297,-2.13,71.6702,38.1065,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":193,"vwap":336},"2026-09-11",38.9675,0.4034,1.05,89.6672,38.8539,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":243,"vwap":343},"2026-09-10",38.5641,-0.3807,-0.98,47.6682,38.5633,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":306,"vwap":350},"2026-09-09",38.9448,-0.4994,-1.27,14.6672,39.163,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":202,"vwap":357},"2026-09-08",39.4442,-0.4182,-1.05,149.8432,39.4743,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",39.8624,0.193,0.49,124.2882,25,39.8994,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":207,"volume":371,"transactions":236,"vwap":372},"2026-09-03",39.66,39.6694,0.0139,447.6642,39.6572,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",39.715,39.58,39.6555,0.1732,0.44,2366.6642,103,39.6518,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",39.48,39.4823,-0.7167,-1.78,528.5072,38,39.5487,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":251,"vwap":399},"2026-08-31",40.4,40.199,0.1425,0.36,117.3859,40.3882,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":281,"vwap":408},"2026-08-28",40.12,40.15,40.0565,-0.2885,-0.72,487.6632,40.1565,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",40.345,0.2055,0.51,2903.7312,22,40.144,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":306,"vwap":423},"2026-08-26",40.1395,-0.1178,-0.29,50.6622,40.2366,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":290,"vwap":430},"2026-08-25",40.2573,0.4367,1.1,32.6622,40.1473,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":243,"vwap":438},"2026-08-24",40.0999,39.8206,-0.3091,-0.77,146.4142,40.0183,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":202,"vwap":445},"2026-08-21",40.1297,0.0651,0.16,113.4122,40.0682,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":193,"vwap":452},"2026-08-20",40.0646,-0.4851,-1.2,56.6622,40.118,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":168,"volume":457,"transactions":290,"vwap":458},"2026-08-19",40.5497,0.0497,14.5072,40.6811,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",40.71,40.5,-0.9644,-2.33,1516.6602,33,40.5945,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":158,"volume":474,"transactions":475,"vwap":476},"2026-08-17",41.66,41.72,41.4644,-0.1733,3783.9242,94,41.6802,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",41.6377,0.2577,0.62,12.6512,14,41.575,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":243,"vwap":492},"2026-08-13",41.23,41.38,-0.33,-0.79,346.7052,41.3245,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":306,"vwap":499},"2026-08-12",41.71,-0.0616,-0.15,134.5072,41.7179,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",41.985,41.76,41.7716,0.1334,0.32,1004.6232,26,41.8757,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":421,"volume":515,"transactions":273,"vwap":516},"2026-08-10",42.24,41.6382,-0.1218,646.429,41.8124,{"date":518,"open":519,"high":503,"low":519,"close":503,"change":520,"percent_change":521,"volume":522,"transactions":202,"vwap":523},"2026-08-07",41.75,1.0674,2.62,253.469,41.7298,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":508,"vwap":531},"2026-08-06",40.68,40.6926,-0.0476,-0.12,506.471,40.7017,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":281,"vwap":539},"2026-08-05",40.8,40.7402,0.5389,1.34,146.352,40.7757,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",40.22,40.26,40.2,40.2013,1.008,2.57,837.2249,28,40.2023,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":547,"volume":555,"transactions":415,"vwap":556},"2026-08-03",39.1933,0.9833,82.6699,38.9983,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":22,"percent_change":23,"volume":562,"transactions":563,"vwap":564},"2026-07-31",37.89,38.42,38.21,1287.0989,31,38.192,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",38.12,38.41,38.11,38.3636,1.0635,2.85,3066.2249,68,38.2653,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":306,"vwap":582},"2026-07-29",37.3001,-0.8594,-2.25,14.2249,37.5804,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":234,"volume":587,"transactions":251,"vwap":588},"2026-07-28",38.1595,-0.09,77.2249,38.1304,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":306,"vwap":595},"2026-07-27",38.2495,-0.2542,-0.66,39.2249,38.3796,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":251,"vwap":602},"2026-07-24",38.5037,-0.025,-0.06,69.2249,38.5243,{"date":604,"open":560,"high":605,"low":560,"close":605,"change":606,"percent_change":234,"volume":607,"transactions":415,"vwap":608},"2026-07-23",38.5287,-0.0944,163.2499,38.4555,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":306,"vwap":615},"2026-07-22",38.6231,0.2203,0.57,47.2249,38.6798,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":236,"vwap":623},"2026-07-21",38.44,38.4028,0.3927,1.03,372.2569,38.4157,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":236,"vwap":631},"2026-07-20",38.01,38.0101,-0.3999,-1.04,356.0139,38.0849,{"date":633,"open":568,"high":568,"low":568,"close":568,"change":634,"percent_change":635,"volume":636,"transactions":193,"vwap":637},"2026-07-17",-0.1879,-0.49,206.2249,38.0096,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":415,"vwap":645},"2026-07-16",38.745,38.5979,-0.4164,-1.07,348.3299,38.7384,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":298,"vwap":652},"2026-07-15",39.0143,0.571,1.49,37.2709,39.0368,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":176,"volume":659,"transactions":660,"vwap":661},"2026-07-14",38.58,38.77,38.4433,0.3789,2119.2249,46,38.6526,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":60,"volume":668,"transactions":364,"vwap":669},"2026-07-13",38.34,37.97,38.0644,-0.4806,565.2249,38.0889,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",38.545,0.553,1.46,100,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":675,"transactions":9,"vwap":678},"2026-07-09",37.992,0.057,0.15,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",37.88,37.935,-0.785,-2.03,400,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":264,"volume":675,"transactions":9,"vwap":690},"2026-07-07",38.72,-0.205,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":675,"transactions":9,"vwap":694},"2026-07-06",38.925,-0.233,-0.6,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":117,"volume":675,"transactions":9,"vwap":699},"2026-07-02",39.158,0.122,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",39.31,39,39.035999,-0.824,-2.07,500,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",39.67,39.86,0.22,0.55,700,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":257,"volume":720,"transactions":9,"vwap":718},"2026-06-29",39.64,0.376,200,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":675,"transactions":9,"vwap":723},"2026-06-26",39.264,-0.318,-0.8,{"date":727,"open":728,"high":729,"low":703,"close":730,"change":731,"percent_change":732,"volume":715,"transactions":9,"vwap":730},"2026-06-25",39.32,39.79,39.582,0.18,0.46,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-06-24",39.2,39.402,39.07,-0.281,-0.71,1700,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":687,"transactions":9,"vwap":744},"2026-06-23",39.75,39.683,-1.678,-4.06,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":720,"transactions":9,"vwap":750},"2026-06-22",41.37,41.361,-0.389,-0.93,{"date":754,"open":519,"high":519,"low":519,"close":519,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":519},"2026-06-18",0.177,0.43,300,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":708,"transactions":9,"vwap":761},"2026-06-17",41.62,41.573,-0.467,-1.11,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":720,"transactions":9,"vwap":767},"2026-06-16",42.29,42.040001,-0.242,-0.57,{"date":771,"open":766,"high":766,"low":772,"close":772,"change":773,"percent_change":774,"volume":720,"transactions":9,"vwap":772},"2026-06-15",42.282,0.442,1.06,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":428,"volume":781,"transactions":9,"vwap":779},"2026-06-12",41.95,41.525,41.84,0.455,2000,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-11",40.38,41.385,1.755,4.43,900,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":158,"volume":675,"transactions":9,"vwap":791},"2026-06-10",39.63,-0.167,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-09",39.92,39.26,39.797,-0.04,-0.1,1900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-08",39.84,40.09,39.651,39.837,-0.22,-0.55,1400,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":720,"transactions":9,"vwap":813},"2026-06-05",40.74,40.056999,-1.588,-3.81,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":687,"transactions":9,"vwap":819},"2026-06-04",41.565,41.645,-0.045,-0.11,{"date":823,"open":824,"high":777,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-03",41.93,41.69,-0.855,-2.01,2300,{"date":830,"open":25,"high":25,"low":25,"close":25,"change":831,"percent_change":832,"volume":757,"transactions":9,"vwap":25},"2026-06-02",0.161,0.38,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":832,"volume":828,"transactions":9,"vwap":836},"2026-06-01",42,42.384,41.89,0.159,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":675,"transactions":9,"vwap":841},"2026-05-29",42.225,-0.266,-0.63,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":715,"transactions":9,"vwap":847},"2026-05-28",42.49,42.491,0.426,1.01,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":67,"volume":757,"transactions":9,"vwap":852},"2026-05-27",42.064999,-0.02,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":800,"transactions":9,"vwap":857},"2026-05-26",41.96,42.084999,1.244,3.05,{"date":861,"open":862,"high":863,"low":526,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-22",40.681,40.841,0.704,1.75,600,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":136,"percent_change":650,"volume":800,"transactions":9,"vwap":871},"2026-05-21",39.69,40.48,40.137,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":613,"volume":687,"transactions":9,"vwap":875},"2026-05-20",39.61,39.547,0.223,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":757,"transactions":9,"vwap":879},"2026-05-19",39.324,-1.291,-3.18,{"date":883,"open":884,"high":142,"low":884,"close":885,"change":886,"percent_change":887,"volume":715,"transactions":9,"vwap":885},"2026-05-18",40.42,40.615,0.029,0.07,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":687,"transactions":9,"vwap":891},"2026-05-15",40.72,40.586,-1.824,-4.3,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-14",42.5,42.515,42.41,0.495,1.18,2200,{"date":903,"open":777,"high":777,"low":904,"close":905,"change":107,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-13",41.81,41.915,2.17,1300,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-12",41.5,41.0099983,41.025002,-0.278,-0.67,1100,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":680,"volume":922,"transactions":9,"vwap":920},"2026-05-11",40.44,41.35,41.303,0.063,2500,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":715,"transactions":9,"vwap":926},"2026-05-08",40.83,41.24,0.747,1.84,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-07",41.51,40.493,-1.16,-2.78,4600,{"date":937,"open":938,"high":938,"low":749,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-06",41.88,41.653,0.993,2.44,3500,{"date":944,"open":945,"high":946,"low":394,"close":947,"change":948,"percent_change":949,"volume":715,"transactions":9,"vwap":947},"2026-05-05",40.43,40.9,40.66,2.434,6.37,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":675,"transactions":9,"vwap":952},"2026-05-04",38.226,-1.753,-4.38,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":207,"volume":675,"transactions":9,"vwap":957},"2026-05-01",39.979,0.017,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":74,"volume":809,"transactions":9,"vwap":962},"2026-04-30",39.68,39.962,39.49,0.857,{"date":966,"open":704,"high":967,"low":968,"close":967,"change":969,"percent_change":296,"volume":757,"transactions":9,"vwap":967},"2026-04-29",39.105,38.99,-0.257,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":675,"transactions":9,"vwap":972},"2026-04-28",39.362,-0.743,-1.85,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":720,"transactions":9,"vwap":977},"2026-04-27",40.105,-0.201,-0.5,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":675,"transactions":9,"vwap":982},"2026-04-24",40.306,0.782,1.98,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":675,"transactions":9,"vwap":987},"2026-04-23",39.524,-0.395,-0.99,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":866,"transactions":9,"vwap":992},"2026-04-22",39.919,0.871,2.23,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":757,"transactions":9,"vwap":998},"2026-04-21",39.53,39.048,-0.546,-1.38,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":757,"transactions":9,"vwap":1004},"2026-04-20",39.625,39.594,-0.203,-0.51,{"date":1008,"open":1009,"high":712,"low":797,"close":797,"change":1010,"percent_change":994,"volume":687,"transactions":9,"vwap":797},"2026-04-17",39.82,0.869,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":107,"volume":675,"transactions":9,"vwap":1013},"2026-04-16",38.928,0.345,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":708,"transactions":9,"vwap":1018},"2026-04-15",38.585,38.583,-0.341,-0.88,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":379,"volume":757,"transactions":9,"vwap":1023},"2026-04-14",38.924,0.171,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":708,"transactions":9,"vwap":1028},"2026-04-13",38.36,38.753,0.11,0.28,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":675,"transactions":9,"vwap":1033},"2026-04-10",38.643,0.191,0.5,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":757,"transactions":9,"vwap":1039},"2026-04-09",38.47,38.452,0.578,1.53,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":675,"transactions":9,"vwap":1044},"2026-04-08",37.874,2.046,5.71,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":600,"volume":720,"transactions":9,"vwap":1049},"2026-04-07",35.828,-0.022,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":720,"transactions":9,"vwap":1054},"2026-04-06",35.64,35.85,0.693,1.97,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-02",35.97,36.040001,35.145,35.157,-1.104,-3.04,800,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":675,"transactions":9,"vwap":1068},"2026-04-01",36.261,0.524,1.47,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":675,"transactions":9,"vwap":1073},"2026-03-31",35.737,1.193,3.45,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1065,"transactions":9,"vwap":1081},"2026-03-30",34.4,34.61,34.26,34.544,-0.489,-1.4,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":715,"transactions":9,"vwap":1088},"2026-03-27",34.85,35.24,35.033001,-0.094,-0.27,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":720,"transactions":9,"vwap":1094},"2026-03-26",35.41,35.127,-0.927,-2.57,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":708,"transactions":9,"vwap":1100},"2026-03-25",36.25,36.054001,0.718,2.03,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":715,"transactions":9,"vwap":1107},"2026-03-24",34.62,35.4,35.336,0.562,1.62,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":675,"transactions":9,"vwap":1112},"2026-03-23",34.774,1.238,3.69,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":675,"transactions":9,"vwap":1117},"2026-03-20",33.536,-0.822,-2.39,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":933,"volume":720,"transactions":9,"vwap":1123},"2026-03-19",34.049999,34.358,-0.402,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":974,"volume":675,"transactions":9,"vwap":1127},"2026-03-18",34.76,-0.655,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":199,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-17",35.415,0.74,3300,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":757,"transactions":9,"vwap":1136},"2026-03-16",35.155,0.661,1.92,{"date":1140,"open":1086,"high":1086,"low":1141,"close":1141,"change":1142,"percent_change":66,"volume":687,"transactions":9,"vwap":1141},"2026-03-13",34.494,-0.455,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":708,"transactions":9,"vwap":1145},"2026-03-12",34.949,-0.64,-1.8,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":635,"volume":675,"transactions":9,"vwap":1150},"2026-03-11",35.589,-0.176,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":756,"volume":757,"transactions":9,"vwap":1155},"2026-03-10",36.305,35.765,0.152,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":708,"transactions":9,"vwap":1160},"2026-03-09",34.9,35.613,0.881,2.54,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":687,"transactions":9,"vwap":1166},"2026-03-06",35.73,34.732,-1.545,-4.26,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":675,"transactions":9,"vwap":1171},"2026-03-05",36.277,-1.298,-3.45,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-04",37.4,37.575,0.021,0.06,1200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":715,"transactions":9,"vwap":1184},"2026-03-03",36.75,37.554,36.39,-1.651,-4.21,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":752,"volume":675,"transactions":9,"vwap":1190},"2026-03-02",39.205,-0.369,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":489,"volume":720,"transactions":9,"vwap":1194},"2026-02-27",39.574,-0.13,{"date":1197,"open":1198,"high":1198,"low":728,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-26",39.78,39.704,-0.96,-2.36,1800,{"date":1204,"open":534,"high":534,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":788,"transactions":9,"vwap":1206},"2026-02-25",40.65,40.664,0.568,1.42,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":715,"transactions":9,"vwap":1212},"2026-02-24",40.31,40.096001,0.744,1.89,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":67,"volume":1222,"transactions":9,"vwap":1220},"2026-02-23",39.223,39.47,39.13,39.352,-0.021,2900,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":225,"volume":757,"transactions":9,"vwap":1226},"2026-02-20",39.33,39.373,0.133,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":738,"percent_change":739,"volume":675,"transactions":9,"vwap":1230},"2026-02-19",39.24,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":687,"transactions":9,"vwap":1234},"2026-02-18",39.6,39.521,0.281,0.72,{"date":1238,"open":711,"high":711,"low":1239,"close":1230,"change":1240,"percent_change":1241,"volume":901,"transactions":9,"vwap":1230},"2026-02-17",37.33,-0.277,-0.7,{"date":1243,"open":1244,"high":711,"low":1244,"close":1245,"change":1246,"percent_change":173,"volume":915,"transactions":9,"vwap":1245},"2026-02-13",39.4,39.517,-0.011,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1050,"percent_change":600,"volume":1251,"transactions":9,"vwap":1250},"2026-02-12",40.145,39.528,2600,{"date":1253,"open":1218,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":176,"volume":1065,"transactions":9,"vwap":1254},"2026-02-11",39.55,39.25,0.391,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":781,"transactions":9,"vwap":1261},"2026-02-10",38.955,39.39,39.159,0.582,1.51,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":650,"volume":708,"transactions":9,"vwap":1267},"2026-02-09",38.02,38.577,0.565,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1065,"transactions":9,"vwap":1274},"2026-02-06",37.31,38.16,37.3,38.012001,1.067,2.89,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1200,"volume":720,"transactions":9,"vwap":1280},"2026-02-05",36.85,36.945,-0.357,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":675,"transactions":9,"vwap":1284},"2026-02-04",37.302,0.738,2.02,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":708,"transactions":9,"vwap":1290},"2026-02-03",36.222,36.564,0.377,1.04,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":757,"transactions":9,"vwap":1296},"2026-02-02",36.44,36.187,0.352,0.98,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":866,"transactions":9,"vwap":1303},"2026-01-30",35.9,36.060001,35.835,-0.606,-1.66,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":506,"volume":720,"transactions":9,"vwap":1308},"2026-01-29",36.441,0.118,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":687,"transactions":9,"vwap":1313},"2026-01-28",36.57,36.323,-0.063,-0.17,{"date":1317,"open":1318,"high":1312,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":715,"transactions":9,"vwap":1320},"2026-01-27",36.52,36.338,36.386,0.307,0.85,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":708,"transactions":9,"vwap":1326},"2026-01-26",36.23,36.078999,-0.129,-0.36,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":866,"transactions":9,"vwap":1332},"2026-01-23",36.17,36.208,0.067,0.19,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":915,"transactions":9,"vwap":1338},"2026-01-22",35.86,36.141,0.451,1.26,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":675,"transactions":9,"vwap":1343},"2026-01-21",35.69,0.837,2.4,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":740,"transactions":9,"vwap":1350},"2026-01-20",35,34.763,34.853,-0.614,-1.73,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":757,"transactions":9,"vwap":1356},"2026-01-16",35.65,35.467,-0.317,-0.89,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":675,"transactions":9,"vwap":1361},"2026-01-15",35.784,0.563,1.6,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":675,"transactions":9,"vwap":1366},"2026-01-14",35.221,0.244,0.7,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":769,"volume":675,"transactions":9,"vwap":1371},"2026-01-13",34.977,-0.199,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1322,"volume":675,"transactions":9,"vwap":1375},"2026-01-12",35.176,0.296,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":675,"transactions":9,"vwap":1379},"2026-01-09",34.88,0.45,1.31,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":600,"percent_change":1315,"volume":675,"transactions":9,"vwap":1385},"2026-01-08",34.24,34.43,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":989,"volume":757,"transactions":9,"vwap":1389},"2026-01-07",35.0099983,34.49,-0.345,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":675,"transactions":9,"vwap":1393},"2026-01-06",34.835,0.537,1.57,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":708,"transactions":9,"vwap":1399},"2026-01-05",34.19,34.298,0.309,0.91,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":720,"transactions":9,"vwap":1405},"2026-01-02",33.86,33.989,0.636,1.91,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":675,"transactions":9,"vwap":1410},"2025-12-31",33.353,-0.288,-0.86,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":799,"percent_change":1416,"volume":720,"transactions":9,"vwap":1415},"2025-12-30",33.641,-0.3,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":675,"transactions":9,"vwap":1419},"2025-12-29",33.741,0.056,0.17,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":-6,"volume":675,"transactions":9,"vwap":1424},"2025-12-26",33.685,-0.001,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":379,"volume":675,"transactions":9,"vwap":1428},"2025-12-24",33.686,0.146,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1333,"percent_change":1433,"volume":675,"transactions":9,"vwap":1432},"2025-12-23",33.54,0.2,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":675,"transactions":9,"vwap":1436},"2025-12-22",33.473,0.313,0.94,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":506,"volume":675,"transactions":9,"vwap":1441},"2025-12-19",33.16,0.105,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-18",33.116,32.92,33.055,0.153,0.47,1500,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":675,"transactions":9,"vwap":1453},"2025-12-17",32.902,-0.313,-0.94,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":675,"transactions":9,"vwap":1458},"2025-12-16",33.215,-0.175,-0.52,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1315,"volume":687,"transactions":9,"vwap":1464},"2025-12-15",33.21,33.39,-0.057,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":355,"volume":675,"transactions":9,"vwap":1468},"2025-12-12",33.447,-0.356,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1236,"volume":675,"transactions":9,"vwap":1472},"2025-12-11",33.803,0.24,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1041,"volume":1065,"transactions":9,"vwap":1478},"2025-12-10",33.24,33.71,33.563,0.505,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":853,"volume":675,"transactions":9,"vwap":1482},"2025-12-09",33.057999,-0.007,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":675,"transactions":9,"vwap":1486},"2025-12-08",33.064999,-0.185,-0.56,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":866,"transactions":9,"vwap":1493},"2025-12-05",33.15,33.56,33.25,0.071,0.21,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1459,"percent_change":1460,"volume":720,"transactions":9,"vwap":1498},"2025-12-04",33.179,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":675,"transactions":9,"vwap":1501},"2025-12-03",33.354,0.279,0.84,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":53,"percent_change":1507,"volume":675,"transactions":9,"vwap":1506},"2025-12-02",33.075001,0.3,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":675,"transactions":9,"vwap":1510},"2025-12-01",32.975,-0.102,-0.31,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":675,"transactions":9,"vwap":1515},"2025-11-28",33.077,0.114,0.35,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":1503,"volume":757,"transactions":9,"vwap":1521},"2025-11-26",32.93,32.963,0.275,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":675,"transactions":9,"vwap":1525},"2025-11-25",32.688,0.784,2.46,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1367,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-24",31.62,31.904,31.61,0.77,4400,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":675,"transactions":9,"vwap":1537},"2025-11-21",31.66,0.703,2.27,{"date":1541,"open":26,"high":26,"low":26,"close":26,"change":1542,"percent_change":158,"volume":675,"transactions":9,"vwap":26},"2025-11-20",-0.132,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":866,"transactions":9,"vwap":1547},"2025-11-19",31.35,31.01,31.089001,-0.169,-0.54,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1065,"transactions":9,"vwap":1554},"2025-11-18",31.4,31.21,31.258,-0.687,-2.15,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":675,"transactions":9,"vwap":1559},"2025-11-17",31.945,-0.529,-1.63,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":715,"transactions":9,"vwap":1565},"2025-11-14",32.62,32.474,-0.08,-0.25,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1019,"percent_change":629,"volume":675,"transactions":9,"vwap":1570},"2025-11-13",32.554,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":757,"transactions":9,"vwap":1573},"2025-11-12",32.895,0.233,0.71,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":675,"transactions":9,"vwap":1578},"2025-11-11",32.662,0.004,0.01,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":675,"transactions":9,"vwap":1583},"2025-11-10",32.658,0.559,1.74,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1454,"percent_change":1589,"volume":675,"transactions":9,"vwap":1588},"2025-11-07",32.098999,-0.97,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":757,"transactions":9,"vwap":1593},"2025-11-06",32.5,32.412,-0.359,-1.1,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1029,"volume":675,"transactions":9,"vwap":1598},"2025-11-05",32.771,0.037,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":388,"volume":675,"transactions":9,"vwap":1602},"2025-11-04",32.734,-0.594,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":687,"transactions":9,"vwap":1607},"2025-11-03",33.47,33.328,-0.232,-0.69,{"date":1611,"open":1612,"high":1492,"low":1612,"close":1492,"change":1613,"percent_change":168,"volume":757,"transactions":9,"vwap":1492},"2025-10-31",33.53,0.039,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":675,"transactions":9,"vwap":1616},"2025-10-30",33.521,-0.48,-1.41,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1507,"volume":177,"transactions":9,"vwap":1622},"2025-10-29",34.09,34.00099945,0.101,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":720,"transactions":9,"vwap":1626},"2025-10-28",33.9,-0.265,-0.78,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":731,"volume":675,"transactions":9,"vwap":1631},"2025-10-27",34.165,0.062,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":675,"transactions":9,"vwap":1635},"2025-10-24",34.103,0.27,0.8,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1362,"percent_change":1642,"volume":708,"transactions":9,"vwap":1641},"2025-10-23",34.02,33.833,1.69,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1459,"percent_change":1460,"volume":675,"transactions":9,"vwap":1645},"2025-10-22",33.27,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1442,"percent_change":117,"volume":720,"transactions":9,"vwap":1648},"2025-10-21",33.445,{"date":1650,"open":466,"high":1651,"low":466,"close":1651,"change":1652,"percent_change":1653,"volume":687,"transactions":9,"vwap":1651},"2025-10-20",33.34,0.445,1.35,{"date":1655,"open":1656,"high":1656,"low":1573,"close":1573,"change":1657,"percent_change":1433,"volume":720,"transactions":9,"vwap":1573},"2025-10-17",32.96,0.065,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":720,"transactions":9,"vwap":1661},"2025-10-16",32.88,32.83,-0.004,-0.01,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1263,"volume":740,"transactions":9,"vwap":1669},"2025-10-15",32.845,32.89,32.606,32.834,0.489,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":757,"transactions":9,"vwap":1673},"2025-10-14",32.345,-0.248,-0.76,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":521,"volume":1682,"transactions":9,"vwap":1680},"2025-10-13",32.049999,32.63,32.593,0.833,1600,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":922,"transactions":9,"vwap":1687},"2025-10-10",31.97,31.41,31.76,-0.81,-2.49,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":725,"volume":757,"transactions":9,"vwap":1693},"2025-10-09",32.74,32.57,-0.264,{"date":1696,"open":1669,"high":1669,"low":1669,"close":1669,"change":1697,"percent_change":1698,"volume":720,"transactions":9,"vwap":1669},"2025-10-08",-0.076,-0.23,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":66,"volume":866,"transactions":9,"vwap":1702},"2025-10-07",32.95,32.91,-0.432,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":675,"transactions":9,"vwap":1706},"2025-10-06",33.342,0.018,0.05,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":23,"volume":687,"transactions":9,"vwap":1713},"2025-10-03",33.52,33.529,33.324,-0.133,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1534,"transactions":9,"vwap":1719},"2025-10-02",33.33,33.55,33.457,0.327,0.99,{"date":1723,"open":1724,"high":1717,"low":1725,"close":1725,"change":1437,"percent_change":1726,"volume":1065,"transactions":9,"vwap":1725},"2025-10-01",33.18,33.13,0.95,{"date":1728,"open":1564,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":1368,"volume":866,"transactions":9,"vwap":1729},"2025-09-30",32.817,32.61,0.227,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1421,"percent_change":1735,"volume":675,"transactions":9,"vwap":1734},"2025-09-29",32.59,0.52,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":173,"volume":675,"transactions":9,"vwap":1738},"2025-09-26",32.42,-0.009,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":38,"volume":675,"transactions":9,"vwap":1742},"2025-09-25",32.429,-0.152,{"date":1745,"open":1701,"high":1701,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":757,"transactions":9,"vwap":1746},"2025-09-24",32.581,-0.632,-1.9,{"date":1750,"open":1751,"high":1476,"low":1463,"close":1752,"change":1707,"percent_change":1708,"volume":1450,"transactions":9,"vwap":1752},"2025-09-23",33.225,33.213,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1368,"volume":708,"transactions":9,"vwap":1756},"2025-09-22",33.12,33.195,0.232,{"date":1759,"open":1760,"high":1760,"low":1521,"close":1521,"change":1761,"percent_change":1762,"volume":866,"transactions":9,"vwap":1521},"2025-09-19",33.31,-0.487,-1.46,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1766},"2025-09-18",33.29,33.45,33.14,0.677,2.07,8800,{"date":1772,"open":1725,"high":1725,"low":1773,"close":1774,"change":1775,"percent_change":1628,"volume":1682,"transactions":9,"vwap":1774},"2025-09-17",32.72,32.773,-0.256,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":215,"volume":675,"transactions":9,"vwap":1778},"2025-09-16",33.028999,0.249,{"date":1781,"open":1656,"high":1782,"low":1783,"close":1783,"change":1090,"percent_change":1784,"volume":788,"transactions":9,"vwap":1783},"2025-09-15",33.0099983,32.78,-0.82,{"date":1786,"open":1783,"high":1463,"low":1787,"close":1788,"change":1789,"percent_change":334,"volume":1790,"transactions":9,"vwap":1788},"2025-09-12",32.13,33.049999,0.342,7400,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":673,"percent_change":1794,"volume":675,"transactions":9,"vwap":1793},"2025-09-11",32.708,1.72,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1488,"volume":675,"transactions":9,"vwap":1797},"2025-09-10",32.155,-0.18,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":38,"volume":675,"transactions":9,"vwap":1801},"2025-09-09",32.335,-0.154,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":675,"transactions":9,"vwap":1805},"2025-09-08",32.489,0.283,0.88,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1363,"volume":675,"transactions":9,"vwap":1810},"2025-09-05",32.206,0.506,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1328,"volume":715,"transactions":9,"vwap":1815},"2025-09-04",31.69,31.7,-0.115,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1662,"percent_change":1663,"volume":720,"transactions":9,"vwap":1820},"2025-09-03",31.81,31.815,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":388,"volume":675,"transactions":9,"vwap":1824},"2025-09-02",31.871,31.819,-0.576,{"date":1827,"open":1592,"high":1592,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":866,"transactions":9,"vwap":1828},"2025-08-29",32.395,-0.355,-1.08,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1030,"volume":720,"transactions":9,"vwap":1833},"2025-08-28",32.75,0.09,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":675,"transactions":9,"vwap":1837},"2025-08-27",32.66,-0.122,-0.37,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":199,"volume":675,"transactions":9,"vwap":1842},"2025-08-26",32.782,0.084,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":67,"volume":675,"transactions":9,"vwap":1846},"2025-08-25",32.698,-0.015,{"date":1849,"open":1660,"high":1660,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":866,"transactions":9,"vwap":1851},"2025-08-22",32.65,32.713,0.728,2.28,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1315,"volume":720,"transactions":9,"vwap":1856},"2025-08-21",31.985,-0.054,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":720,"transactions":9,"vwap":1860},"2025-08-20",32.039001,-0.187,-0.58,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":53,"volume":675,"transactions":9,"vwap":1865},"2025-08-19",32.226,0.031,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":675,"transactions":9,"vwap":1869},"2025-08-18",32.195,0.196,0.61,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1180,"transactions":9,"vwap":1876},"2025-08-15",32.02,31.95,31.999,-0.543,-1.67,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":809,"transactions":9,"vwap":1882},"2025-08-14",32.55,32.542,-0.479,-1.45,{"date":1886,"open":1782,"high":1887,"low":1782,"close":1888,"change":1889,"percent_change":1890,"volume":915,"transactions":9,"vwap":1888},"2025-08-13",33.060001,33.021,1.212,3.81,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":675,"transactions":9,"vwap":1893},"2025-08-12",31.809,0.387,1.23,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":675,"transactions":9,"vwap":1898},"2025-08-11",31.422,-0.188,-0.59,{"date":1902,"open":1532,"high":1532,"low":1532,"close":1532,"change":1903,"percent_change":73,"volume":675,"transactions":9,"vwap":1532},"2025-08-08",0.104,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1449,"volume":687,"transactions":9,"vwap":1907},"2025-08-07",31.599,31.506,0.148,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":887,"percent_change":713,"volume":1915,"transactions":9,"vwap":1914},"2025-08-06",31.32,31.53,31.22,31.358,3400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-05",31.38,31.48,31.16,31.288,0.401,1.3,4100,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":675,"transactions":9,"vwap":1927},"2025-08-04",30.887,0.417,1.37,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":629,"volume":675,"transactions":9,"vwap":1932},"2025-08-01",30.47,-0.319,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":675,"transactions":9,"vwap":1936},"2025-07-31",30.789,-0.459,-1.47,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":66,"volume":675,"transactions":9,"vwap":1941},"2025-07-30",31.248,-0.413,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":23,"volume":675,"transactions":9,"vwap":1945},"2025-07-29",31.661,-0.126,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1488,"volume":675,"transactions":9,"vwap":1949},"2025-07-28",31.787,-0.178,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":732,"volume":720,"transactions":9,"vwap":1953},"2025-07-25",31.965,0.145,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1195,"volume":687,"transactions":9,"vwap":1958},"2025-07-24",31.65,31.82,-0.042,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1406,"percent_change":1963,"volume":675,"transactions":9,"vwap":1962},"2025-07-23",31.862,2.04,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1566,"volume":675,"transactions":9,"vwap":1966},"2025-07-22",31.226,-0.024,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1376,"percent_change":257,"volume":675,"transactions":9,"vwap":1970},"2025-07-21",31.25,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":497,"percent_change":1617,"volume":1974,"transactions":9,"vwap":1973},"2025-07-18",30.954,0,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":215,"volume":675,"transactions":9,"vwap":1977},"2025-07-17",31.104,0.234,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":96,"volume":675,"transactions":9,"vwap":1981},"2025-07-16",30.87,-0.229,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":112,"volume":675,"transactions":9,"vwap":1985},"2025-07-15",31.099001,-0.123,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":635,"volume":675,"transactions":9,"vwap":1989},"2025-07-14",31.222,-0.153,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":725,"volume":675,"transactions":9,"vwap":1993},"2025-07-11",31.375,-0.252,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":774,"volume":757,"transactions":9,"vwap":1997},"2025-07-10",31.627,0.331,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":675,"transactions":9,"vwap":2001},"2025-07-09",31.296,0.252,0.81,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1041,"volume":675,"transactions":9,"vwap":2006},"2025-07-08",31.044001,0.469,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":687,"transactions":9,"vwap":2012},"2025-07-07",30.95,31.08,30.575,-0.775,-2.47,{"date":2016,"open":1911,"high":1545,"low":1911,"close":1545,"change":2017,"percent_change":1030,"volume":757,"transactions":9,"vwap":1545},"2025-07-03",0.088,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":1056,"volume":675,"transactions":9,"vwap":2020},"2025-07-02",31.262,0.604,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":1652,"percent_change":1070,"volume":675,"transactions":9,"vwap":2024},"2025-07-01",30.658,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":1798,"volume":675,"transactions":9,"vwap":2027},"2025-06-30",30.213,-0.053,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":1698,"volume":675,"transactions":9,"vwap":2032},"2025-06-27",30.22,30.266,-0.071,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":1974,"transactions":9,"vwap":2036},"2025-06-26",30.337,0.367,1.22,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":675,"transactions":9,"vwap":2041},"2025-06-25",29.97,-0.302,-1,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":74,"volume":675,"transactions":9,"vwap":2046},"2025-06-24",30.272,0.648,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":506,"percent_change":2051,"volume":675,"transactions":9,"vwap":2050},"2025-06-23",29.624,1.09,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":675,"transactions":9,"vwap":2054},"2025-06-20",29.304,-0.058,-0.2,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":599,"percent_change":586,"volume":1974,"transactions":9,"vwap":2059},"2025-06-18",29.362,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":675,"transactions":9,"vwap":2062},"2025-06-17",29.387,-0.408,-1.37,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1929,"volume":675,"transactions":9,"vwap":2067},"2025-06-16",29.795,0.403,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":934,"volume":720,"transactions":9,"vwap":2073},"2025-06-13",29.57,29.375,29.392,-0.84,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":168,"volume":675,"transactions":9,"vwap":2077},"2025-06-12",30.232,0.035,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":168,"volume":675,"transactions":9,"vwap":2081},"2025-06-11",30.197,0.036,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1321,"percent_change":621,"volume":675,"transactions":9,"vwap":2085},"2025-06-10",30.161,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":621,"volume":675,"transactions":9,"vwap":2088},"2025-06-09",29.854,0.305,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":675,"transactions":9,"vwap":2092},"2025-06-06",29.549,0.123,0.42,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":207,"volume":675,"transactions":9,"vwap":2097},"2025-06-05",29.426,0.011,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":1448,"percent_change":1735,"volume":1974,"transactions":9,"vwap":2101},"2025-06-04",29.415,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":687,"transactions":9,"vwap":2105},"2025-06-03",29.08,29.262,0.312,1.08,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2078,"percent_change":168,"volume":1974,"transactions":9,"vwap":2110},"2025-06-02",28.95,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":1542,"percent_change":2114,"volume":675,"transactions":9,"vwap":2113},"2025-05-30",28.915,-0.45,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":675,"transactions":9,"vwap":2117},"2025-05-29",29.047001,0.156,0.54,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":38,"volume":675,"transactions":9,"vwap":2122},"2025-05-28",28.891,-0.135,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":675,"transactions":9,"vwap":2126},"2025-05-27",29.025999,0.657,2.32,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1974,"transactions":9,"vwap":2131},"2025-05-23",28.369,-0.324,-1.13,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1179,"volume":720,"transactions":9,"vwap":2137},"2025-05-22",28.87,28.693,0.016,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":675,"transactions":9,"vwap":2142},"2025-05-21",28.92,28.677,-0.381,-1.31,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":1549,"volume":675,"transactions":9,"vwap":2147},"2025-05-20",29.058001,-0.159,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":1707,"percent_change":1179,"volume":675,"transactions":9,"vwap":2151},"2025-05-19",29.217,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":506,"volume":1974,"transactions":9,"vwap":2154},"2025-05-16",29.199,0.094,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":207,"volume":675,"transactions":9,"vwap":2158},"2025-05-15",29.105,0.012,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":913,"percent_change":271,"volume":675,"transactions":9,"vwap":2162},"2025-05-14",29.093,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":1974,"transactions":9,"vwap":2165},"2025-05-13",29.371,0.241,0.83,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":675,"transactions":9,"vwap":2170},"2025-05-12",29.13,1.28,4.6,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":173,"percent_change":821,"volume":675,"transactions":9,"vwap":2175},"2025-05-09",27.85,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":1843,"percent_change":1507,"volume":1974,"transactions":9,"vwap":2178},"2025-05-08",27.88,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":1548,"percent_change":696,"volume":675,"transactions":9,"vwap":2181},"2025-05-07",27.796,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":1416,"percent_change":2185,"volume":1974,"transactions":9,"vwap":2184},"2025-05-06",27.965,-1.06,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1195,"percent_change":2189,"volume":675,"transactions":9,"vwap":2188},"2025-05-05",28.265,-0.46,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":675,"transactions":9,"vwap":2192},"2025-05-02",28.395,0.638,2.3,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":675,"transactions":9,"vwap":2197},"2025-05-01",27.757,0.147,0.53,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":675,"transactions":9,"vwap":2202},"2025-04-30",27.61,-0.096,-0.35,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":1029,"percent_change":2208,"volume":675,"transactions":9,"vwap":2207},"2025-04-29",27.706,0.4,{"date":183,"open":179,"high":179,"low":179,"close":179,"change":1974,"percent_change":1974,"volume":675,"transactions":9,"vwap":179}]