[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CANC":3,"homepage-market-summary":30,"stock-historical-CANC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CANC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tema Oncology ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0478,0.019591,"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},40.99,41.36,41.42,40.84,41.3048,-0.3148,-0.76,44881.868449,47,29.28,28701.02920261753,66.1,788,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.48,24010,8763758.329857,72.88,"2025-04-22",[182,185,195,205,215,225,236,247,257,267,278,288,297,308,318,328,337,346,356,366,376,387,396,407,418,428,438,447,457,467,477,487,498,508,518,528,538,548,557,566,576,586,597,606,615,625,634,645,656,664,674,685,693,703,712,721,731,740,751,760,768,777,785,794,801,808,815,822,830,838,845,853,861,870,878,885,893,901,909,918,927,936,942,951,960,969,977,984,993,1002,1011,1018,1026,1031,1038,1047,1055,1063,1071,1078,1084,1092,1098,1106,1114,1123,1131,1137,1144,1151,1160,1166,1173,1180,1186,1191,1197,1205,1213,1220,1228,1237,1244,1249,1255,1263,1271,1278,1284,1292,1299,1308,1317,1325,1333,1341,1350,1358,1366,1372,1379,1387,1395,1402,1409,1416,1425,1432,1440,1447,1455,1462,1469,1475,1481,1489,1496,1501,1508,1515,1522,1529,1534,1538,1543,1549,1557,1562,1565,1571,1578,1585,1592,1598,1603,1606,1610,1618,1623,1629,1634,1640,1645,1650,1655,1661,1669,1677,1685,1691,1699,1707,1711,1718,1724,1731,1739,1747,1756,1762,1768,1774,1780,1789,1796,1804,1810,1816,1823,1829,1836,1840,1846,1853,1861,1866,1874,1880,1887,1895,1901,1908,1915,1923,1930,1939,1947,1954,1963,1971,1979,1986,1992,2000,2008,2017,2023,2030,2036,2043,2051,2058,2066,2073,2079,2086,2093,2101,2109,2116,2122,2129,2135,2142,2150,2157,2165,2171,2179,2185,2192,2197,2204,2210,2218,2225,2231,2239,2244,2253,2260,2266,2272,2279,2287,2292,2299,2306,2313,2320,2327,2334,2340,2347,2353,2360,2365,2372,2380,2387,2393,2400,2408,2414,2420,2426,2433,2438,2443,2448,2453,2458,2463,2469,2474,2482,2489,2495,2499,2503,2508,2513,2520,2528,2536,2542,2547,2554,2562,2567,2572,2579,2585,2591,2597,2603,2610,2615,2619,2624,2629,2636,2642,2648,2652,2656,2664,2669,2673,2680,2686,2693,2699,2706,2712,2719,2724,2731,2736,2743,2750,2756,2763,2769,2776,2784,2790,2796,2802,2808,2815,2821,2829,2836,2841],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},231,40.9966,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.866,42.135,41.29,-0.7052,-1.68,69248.1595,207,41.6499,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":-6,"volume":202,"transactions":203,"vwap":204},"2026-09-30",42.34,42.95,41.99,42.01,-0.0015,46760.791709,370,42.4112,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":66,"volume":212,"transactions":213,"vwap":214},"2026-09-29",41.8,42.24,41.5,42.0115,0.376,11666.632283,191,41.8599,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":122,"volume":222,"transactions":223,"vwap":224},"2026-09-28",41.48,41.9,41.15,41.6355,0.104,18926.048966,194,41.5693,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.7,41.835,41.25,41.5315,0.0684,0.16,22035.7159,237,41.5291,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",41.47,41.685,40.87,41.4631,-0.0147,-0.04,38659.331706,222,41.2263,{"date":248,"open":249,"high":250,"low":189,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",42.81,42.87,41.4778,-1.3322,-3.11,17010.2838,270,41.7167,{"date":258,"open":259,"high":260,"low":261,"close":249,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",42.44,42.82,42.0388,0.697,1.66,54385.8448,372,42.6112,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",42.14,42.26,41.83,42.113,0.4605,1.11,33522.344742,260,42.0642,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",42.15,41.43,41.6525,-0.362,-0.86,18510.4878,224,41.7392,{"date":289,"open":290,"high":291,"low":218,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":234,"vwap":296},"2026-09-17",41.96,42.33,42.0145,0.7045,1.71,22548.3698,42.1178,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",41.65,41.8981,41.2,41.31,-0.2598,-0.62,19053.250325,219,41.5388,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",42.07,41.22,41.5698,-0.5002,-1.19,64571.465328,285,41.3707,{"date":319,"open":320,"high":321,"low":322,"close":310,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",41.74,42.3054,41.735,0.5415,1.3,36296.897675,248,42.0102,{"date":329,"open":330,"high":330,"low":238,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",42.3,41.5285,-0.2349,-0.56,28720.666681,204,41.6408,{"date":338,"open":197,"high":197,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",41.6901,41.7634,-0.758,-1.78,32216.608735,390,41.8983,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",43.3,42.51,42.5214,-0.5702,-1.32,23091.061641,334,42.7412,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",43.67,42.756,43.0916,-0.9586,-2.18,17994.657197,309,43.3146,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",44.36,43.92,44.0502,-0.3112,-0.7,29144.94048,226,44.0224,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",44.62,44.64,43.93,44.3614,0.1972,0.45,23597.381981,312,44.3185,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":274,"volume":394,"transactions":193,"vwap":395},"2026-09-02",43.99,44.79,43.665,44.1642,0.484,15633.36366,44.115,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",43.54,43.73,43.2799,43.6802,0.331,0.76,24002.880153,301,43.5339,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",43.34,43.45,42.73,43.3492,-0.1708,-0.39,20222.947602,321,43.0683,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",44.41,43.31,43.52,-1.2655,-2.83,22432.781748,274,43.6791,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":276,"vwap":437},"2026-08-27",44.86,45.02,44.45,44.7855,-0.0593,-0.13,27313.703705,44.9002,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":284,"volume":444,"transactions":445,"vwap":446},"2026-08-26",45.22,44.51,44.8448,-0.3909,16484.58926,242,44.9099,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",44.34,45.41,45.2357,0.8824,1.99,18508.144305,280,45.1674,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",44.71,43.6,44.3533,-0.2406,-0.54,16589.540393,267,44.2798,{"date":468,"open":469,"high":25,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",44.25,44.025,44.5939,0.5632,1.28,13336.552757,241,44.6703,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",44.92,43.96,44.0307,-1.1609,-2.57,34790.989963,297,44.2698,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",44.84,45.35,44.5171,45.1916,1.3696,3.13,64799.552535,415,44.9295,{"date":499,"open":500,"high":380,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",43.5,43.305,43.822,0.6557,1.52,7944.425878,161,43.5359,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":475,"vwap":517},"2026-08-17",42.76,43.4399,42.65,43.1663,0.5025,1.18,16732.315603,43.1097,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":335,"vwap":527},"2026-08-14",42.58,42.74,41.86,42.6638,0.1159,0.27,11302.8597,42.4231,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",43.51,42.36,42.5479,-0.5237,-1.22,19198.8855,209,42.9369,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":374,"vwap":547},"2026-08-12",43.05,43.195,42.63,43.0716,0.0216,0.05,16468.8256,42.9736,{"date":549,"open":550,"high":550,"low":551,"close":540,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",43.38,42.845,-0.0807,-0.19,12202.163734,177,43.0668,{"date":558,"open":250,"high":559,"low":542,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",43.29,43.1307,0.3559,0.83,16186.024899,234,43.0219,{"date":567,"open":568,"high":569,"low":208,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",42.31,42.98,42.7748,0.8634,2.06,18606.747386,202,42.4371,{"date":577,"open":578,"high":579,"low":238,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",41.95,42.28,41.9114,0.215,0.52,24468.163556,215,41.7523,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",42,42.08,41.34,41.6964,0.0564,0.14,25875.6988,223,41.5697,{"date":598,"open":599,"high":588,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",40.35,41.64,1.3276,3.29,22389.911088,238,41.2876,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":372,"volume":613,"transactions":604,"vwap":614},"2026-08-03",40.25,40.4,40,40.3124,-0.2833,13491.951898,40.2656,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",41.44,40.2501,40.5957,-0.709,-1.72,44871.759447,389,40.5696,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":294,"volume":631,"transactions":632,"vwap":633},"2026-07-30",40.34,41.46,41.3047,0.6942,22240.466511,255,40.9857,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",41.05,41.21,40.39,40.6105,-0.5733,-1.39,42797.862211,359,40.8147,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",41.39,41.6,40.72,41.1838,0.0826,0.2,49247.1728,181,40.9627,{"date":657,"open":238,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":654,"vwap":663},"2026-07-27",41.69,41.1012,0.0352,0.09,11548.510391,41.3616,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",41.66,40.92,41.066,-0.2358,-0.57,25817.4936,313,41.2302,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",40.74,41.57,40.21,41.3018,0.262,0.64,26588.504762,302,41.3028,{"date":686,"open":687,"high":687,"low":20,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":213,"vwap":692},"2026-07-22",41.38,41.0398,-0.1044,-0.25,18572.6168,41.0664,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",40.3,41.32,41.1442,0.8408,2.09,16581.605042,212,40.9027,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",41.4936,40.3034,-0.607,-1.48,11923.962951,155,40.7835,{"date":713,"open":608,"high":714,"low":715,"close":716,"change":717,"percent_change":45,"volume":718,"transactions":719,"vwap":720},"2026-07-17",41.27,39.93,40.9104,0.4051,9418.487029,141,40.7516,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":719,"vwap":730},"2026-07-16",40.64,41.035,40.2601,40.5053,-0.3967,-0.97,8135.731742,40.6485,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":593,"volume":738,"transactions":306,"vwap":739},"2026-07-15",40.9,41.12,40.55,40.902,0.0562,12620.476733,40.8279,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",40.79,41.0599,40.3901,40.8458,-0.092,-0.22,21076.917943,304,40.8107,{"date":752,"open":666,"high":666,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",40.351,40.9378,-0.7212,-1.73,11690.932674,258,40.7891,{"date":761,"open":762,"high":542,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",42.62,41.19,41.659,-0.78,-1.84,23400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",42.12,42.61,41.97,42.439,0.455,1.08,18900,{"date":778,"open":779,"high":780,"low":687,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",42.18,42.47,41.984,-0.38,-0.9,143100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",41.89,42.55,41.72,42.364,0.728,1.75,103000,{"date":795,"open":290,"high":796,"low":590,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",42.02,41.636,-0.192,-0.46,22600,{"date":802,"open":311,"high":199,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",40.985,41.828,1.018,2.49,18600,{"date":809,"open":667,"high":810,"low":811,"close":143,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":143},"2026-07-01",41.07,40.504,-0.43,-1.04,51600,{"date":816,"open":647,"high":817,"low":818,"close":819,"change":820,"percent_change":747,"volume":821,"transactions":9,"vwap":819},"2026-06-30",41.875,41,41.24,-0.09,57100,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-06-29",40.44,41.33,40.205,1.022,2.54,48800,{"date":831,"open":832,"high":609,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",39.95,39.77,40.308,0.808,2.05,25500,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":562,"volume":844,"transactions":9,"vwap":842},"2026-06-25",39.14,40.279,39.5,0.327,415400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":59,"volume":852,"transactions":9,"vwap":850},"2026-06-24",38.96,39.58,38.63,39.173,0.462,25400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",38.060001,39,38.711,0.624,1.64,21500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",37.51,38.26,37.38,38.087002,0.897,2.41,33100,{"date":871,"open":865,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",37.78,36.69,37.19,-0.282,-0.75,29500,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":132,"volume":884,"transactions":9,"vwap":882},"2026-06-17",37.040001,37.956,37.472,0.289,12900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",37.45,36.91,37.183,-0.288,-0.77,10400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",37.94,37.28,37.471,-0.012,-0.03,14400,{"date":902,"open":903,"high":872,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",37.25,37.080002,37.483,0.225,0.6,12000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",36.77,37.395,36.37,37.258,0.778,2.13,10700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",36.96,37.18,36.3,36.48,-0.308,-0.84,45200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",36.82,36.98,36.12,36.788,0.672,1.86,16800,{"date":937,"open":923,"high":923,"low":938,"close":939,"change":940,"percent_change":284,"volume":941,"transactions":9,"vwap":939},"2026-06-08",36.0099983,36.116,-0.313,9600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",37.12,37.36,36.24,36.429,-0.822,-2.21,26100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",37.07,37.355,36.79,37.251,0.856,2.35,17200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",36.39,36.51,36.27,36.395,0.029,0.08,43500,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",36.78,36.195,36.366,-0.894,-2.4,59000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":362,"volume":983,"transactions":9,"vwap":981},"2026-06-01",38.49,36.775,37.26,-0.832,35200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",38.36,38.39,37.89,38.091999,-0.212,-0.55,17400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",38.19,38.42,38.0099983,38.304,0.213,0.56,27600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",38.31,38.5,38.064999,38.091,0.028,0.07,10300,{"date":1012,"open":987,"high":987,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",37.61,38.063,-0.054,-0.14,24800,{"date":1019,"open":1020,"high":1021,"low":855,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-22",38.37,38.4,38.117,-0.024,-0.06,9200,{"date":1027,"open":896,"high":1021,"low":896,"close":1028,"change":1029,"percent_change":1030,"volume":1025,"transactions":9,"vwap":1028},"2026-05-21",38.141,0.465,1.23,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":892,"transactions":9,"vwap":1035},"2026-05-20",36.66,37.81,37.676,0.938,2.55,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",36.63,37.02,36.099998,36.738,0.154,0.42,7100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",37.21,36.35,36.584,-0.503,-1.36,8100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",37.5,36.85,37.087002,-0.884,-2.33,13500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":782,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",37.83,38.2,37.65,37.971,-0.146,6800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1022,"change":1076,"percent_change":1030,"volume":1077,"transactions":9,"vwap":1022},"2026-05-13",37.76,38.3,37.23,0.464,21400,{"date":1079,"open":863,"high":1080,"low":896,"close":1081,"change":843,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",37.79,37.653,0.88,6700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":908,"transactions":9,"vwap":1089},"2026-05-11",37.63,38.27,37.14,37.326,-0.037,-0.1,{"date":1093,"open":1049,"high":1086,"low":921,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",37.363,-0.027,-0.07,10000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",38.43,37.27,37.39,-0.996,-2.59,11100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1097,"transactions":9,"vwap":1111},"2026-05-06",38.24,38.645,38.02,38.386,0.5,1.32,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-05",37.75,38.18,37.535,37.886,0.083,0.22,27400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-04",36.87,37.92,37.803,0.657,1.77,13900,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":283,"percent_change":728,"volume":1136,"transactions":9,"vwap":1135},"2026-05-01",37.59,37.029999,37.146,55200,{"date":1138,"open":1139,"high":1133,"low":1140,"close":1141,"change":1142,"percent_change":1037,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",37.0099983,36.86,37.508,0.932,21000,{"date":1145,"open":1075,"high":1075,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",36.535,36.576,-0.696,-1.87,25200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-28",37.52,37.68,37.11,37.272,-0.508,-1.34,49900,{"date":1161,"open":986,"high":1162,"low":872,"close":872,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":872},"2026-04-27",38.83,-0.582,-1.52,37100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1024,"volume":941,"transactions":9,"vwap":1171},"2026-04-24",38.45,38.525,37.805,38.362,-0.022,{"date":1174,"open":847,"high":1175,"low":864,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",39.24,38.384,-0.896,-2.28,14900,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":747,"percent_change":333,"volume":1185,"transactions":9,"vwap":1184},"2026-04-22",39.67,39.049999,39.28,27000,{"date":1187,"open":1188,"high":1188,"low":1189,"close":842,"change":747,"percent_change":991,"volume":1190,"transactions":9,"vwap":842},"2026-04-21",39.84,39.17,15700,{"date":1192,"open":1193,"high":832,"low":1194,"close":1195,"change":1091,"percent_change":690,"volume":1196,"transactions":9,"vwap":1195},"2026-04-20",39.88,39.41,39.72,144100,{"date":1198,"open":1199,"high":715,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-17",39.55,39.4,39.82,0.894,2.3,36100,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",39.12,38.65,38.926,-0.078,-0.2,26400,{"date":1214,"open":856,"high":1215,"low":987,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-15",39.16,39.0040016,0.12,0.31,20600,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",37.96,39.075001,38.884,0.682,1.79,42300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",38.15,38.52,37.64,38.202,0.933,2.5,38800,{"date":1238,"open":1239,"high":1239,"low":1088,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",37.87,37.269,-0.605,-1.6,5700,{"date":1245,"open":1102,"high":997,"low":1246,"close":1247,"change":1248,"percent_change":59,"volume":1025,"transactions":9,"vwap":1247},"2026-04-09",37.3,37.874,0.447,{"date":1250,"open":1239,"high":1239,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1001,"transactions":9,"vwap":1252},"2026-04-08",37.099998,37.427,0.646,1.76,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-07",36.9,36.245,36.781,-0.124,-0.34,17100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":991,"volume":1270,"transactions":9,"vwap":1268},"2026-04-06",37.32,37.35,36.895,36.905,-0.204,13600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":899,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",36.71,37.48,37.109,-0.011,17300,{"date":1279,"open":1155,"high":1102,"low":1280,"close":944,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":944},"2026-04-01",36.89,0.425,1.16,28300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":96,"volume":1291,"transactions":9,"vwap":1289},"2026-03-31",35.89,36.73,35.83,36.695,1.632,64700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1172,"percent_change":1024,"volume":1298,"transactions":9,"vwap":1297},"2026-03-30",35.21,35.31,34.93,35.063,18000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-27",35.93,36.040001,34.96,35.084999,-0.633,-1.77,24700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",35.76,36.02,35.55,35.718,-0.044,-0.12,5900,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",35.36,36.060001,35.762,0.926,2.66,12800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",35.060001,34.605,34.836,-0.299,-0.85,9500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":652,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-23",34.97,35.37,34.92,35.135,0.57,35100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",35.82,35.855,34.75,34.935,-0.81,-2.27,12100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1010,"transactions":9,"vwap":1355},"2026-03-19",35.41,35.81,35.23,35.745,0.121,0.34,{"date":1359,"open":1288,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",36.23,35.535,35.624,-0.807,-2.22,32900,{"date":1367,"open":888,"high":888,"low":913,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-17",36.431,-0.233,-0.64,8500,{"date":1373,"open":1374,"high":888,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-16",36.49,36.664,0.679,1.89,14000,{"date":1380,"open":1381,"high":971,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-13",36.59,35.87,35.985,-0.346,-0.95,15900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1364,"volume":1394,"transactions":9,"vwap":1392},"2026-03-12",37.09,37.315,35.96,36.331,-0.826,53800,{"date":1396,"open":1102,"high":1102,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-11",36.95,37.157,-0.217,-0.58,58800,{"date":1403,"open":1101,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":877,"transactions":9,"vwap":1406},"2026-03-10",37.9,37.175,37.374,0.284,0.77,{"date":1410,"open":1411,"high":1412,"low":913,"close":1389,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1389},"2026-03-09",36.53,37.16,0.253,0.69,22000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-06",36.65,36.855,36.21,36.837,0.135,0.37,23200,{"date":1426,"open":929,"high":1140,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-05",36.29,36.702,-0.802,-2.14,11200,{"date":1433,"open":880,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-04",37.62,36.8,37.504,0.789,2.15,14500,{"date":1441,"open":888,"high":1134,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-03",36.182,36.715,-0.738,-1.97,83100,{"date":1448,"open":888,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-02",37.54,36.872,37.453,-0.332,-0.88,21300,{"date":1456,"open":1134,"high":1457,"low":1134,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-27",38.029999,37.785,0.264,0.7,25100,{"date":1463,"open":1464,"high":1464,"low":1140,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-26",37.71,37.521,-0.189,-0.5,12600,{"date":1470,"open":1471,"high":1472,"low":1057,"close":1464,"change":1473,"percent_change":1370,"volume":1474,"transactions":9,"vwap":1464},"2026-02-25",38.080002,38.34,-0.242,22500,{"date":1476,"open":981,"high":1457,"low":981,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",37.952,0.419,1.12,18100,{"date":1482,"open":1483,"high":1484,"low":1075,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",37.29,37.731,37.533,0.968,2.65,28700,{"date":1490,"open":1491,"high":911,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1277,"transactions":9,"vwap":1493},"2026-02-20",36.675,36.33,36.565,-0.364,-0.99,{"date":1497,"open":1257,"high":930,"low":1498,"close":1499,"change":966,"percent_change":967,"volume":1500,"transactions":9,"vwap":1499},"2026-02-19",36.56,36.929,19800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1257,"change":1506,"percent_change":1507,"volume":1143,"transactions":9,"vwap":1257},"2026-02-18",36.987,37.22,36.74,-0.18,-0.49,{"date":1509,"open":1140,"high":1510,"low":1511,"close":904,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":904},"2026-02-17",37.15,36.605,0.549,1.5,23300,{"date":1516,"open":1435,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1179,"transactions":9,"vwap":1519},"2026-02-13",37.155,36.42,36.531,-0.006,-0.02,{"date":1523,"open":921,"high":921,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",36.43,36.537,-0.106,-0.29,17000,{"date":1530,"open":1058,"high":1058,"low":1382,"close":1531,"change":1532,"percent_change":593,"volume":1533,"transactions":9,"vwap":1531},"2026-02-11",36.643,0.053,15000,{"date":1535,"open":1411,"high":1435,"low":1374,"close":1381,"change":1536,"percent_change":967,"volume":1537,"transactions":9,"vwap":1381},"2026-02-10",0.03,30600,{"date":1539,"open":1540,"high":1540,"low":922,"close":1498,"change":1521,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1498},"2026-02-09",36.72,-0.05,21100,{"date":1544,"open":1545,"high":1033,"low":1545,"close":1546,"change":102,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-06",35.66,36.58,2.84,26600,{"date":1550,"open":1551,"high":1552,"low":1312,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-05",36.44,36.7,35.57,-0.87,-2.39,11800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1551,"change":107,"percent_change":232,"volume":917,"transactions":9,"vwap":1551},"2026-02-04",36.38,36.55,35.978,{"date":1563,"open":1524,"high":955,"low":1564,"close":1559,"change":820,"percent_change":690,"volume":1548,"transactions":9,"vwap":1559},"2026-02-03",36.029999,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":453,"volume":1570,"transactions":9,"vwap":1568},"2026-02-02",35.71,36.47,0.71,40900,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1310,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1310},"2026-01-30",36.080002,35.52,-0.33,-0.91,20000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":232,"percent_change":383,"volume":1584,"transactions":9,"vwap":1583},"2026-01-29",36.14,36.28,35.91,36.09,116300,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1301,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1301},"2026-01-28",36.83,35.92,-0.892,-2.42,44800,{"date":1593,"open":1546,"high":1139,"low":1546,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-27",36.822,0.312,0.85,27200,{"date":1599,"open":1600,"high":1546,"low":1601,"close":963,"change":1602,"percent_change":72,"volume":1150,"transactions":9,"vwap":963},"2026-01-26",36.52,36.18,-0.4,{"date":1604,"open":1102,"high":1102,"low":1540,"close":888,"change":812,"percent_change":1605,"volume":1365,"transactions":9,"vwap":888},"2026-01-23",-1.15,{"date":1607,"open":1049,"high":863,"low":1134,"close":1608,"change":1423,"percent_change":45,"volume":1609,"transactions":9,"vwap":1608},"2026-01-22",37.34,50600,{"date":1611,"open":1612,"high":1613,"low":1581,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-21",36.62,37,36.97,0.51,1.4,45000,{"date":1619,"open":931,"high":1568,"low":1574,"close":1620,"change":1621,"percent_change":1112,"volume":1622,"transactions":9,"vwap":1620},"2026-01-20",36.46,0.18,33200,{"date":1624,"open":1625,"high":888,"low":1581,"close":1581,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1581},"2026-01-16",36.76,-0.36,-0.98,50800,{"date":1630,"open":904,"high":904,"low":1427,"close":1631,"change":1632,"percent_change":314,"volume":1633,"transactions":9,"vwap":1631},"2026-01-15",36.64,-0.44,77600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":904,"change":66,"percent_change":806,"volume":1639,"transactions":9,"vwap":904},"2026-01-14",36.41,37.13,36.4,94200,{"date":1641,"open":1601,"high":964,"low":1642,"close":1601,"change":1643,"percent_change":1045,"volume":1644,"transactions":9,"vwap":1601},"2026-01-13",35.805,0.15,44700,{"date":1646,"open":923,"high":923,"low":1647,"close":1564,"change":1648,"percent_change":1649,"volume":1628,"transactions":9,"vwap":1564},"2026-01-12",35.46,-0.45,-1.23,{"date":1651,"open":1568,"high":1033,"low":922,"close":923,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":923},"2026-01-09",0.61,1.7,107900,{"date":1656,"open":1568,"high":1568,"low":1657,"close":1382,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1382},"2026-01-08",35.26,-0.595,-1.63,45100,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-07",34.86,36.67,36.465,1.9,5.5,94600,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-06",33.82,34.589,34.565,0.535,1.57,74800,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-05",34.62,33.491,34.029999,-0.559,-1.62,154600,{"date":1686,"open":1687,"high":1337,"low":1688,"close":1672,"change":1689,"percent_change":782,"volume":1690,"transactions":9,"vwap":1672},"2026-01-02",34.89,34.29,-0.131,16200,{"date":1692,"open":1693,"high":1296,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-31",34.79,34.53,34.72,0.015,0.04,9400,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-30",35.18,34.52,34.705,-0.475,-1.35,39600,{"date":1708,"open":1352,"high":1352,"low":1327,"close":1701,"change":1709,"percent_change":1370,"volume":1710,"transactions":9,"vwap":1701},"2025-12-29",-0.228,20400,{"date":1712,"open":1713,"high":1288,"low":1714,"close":1715,"change":1716,"percent_change":304,"volume":1717,"transactions":9,"vwap":1715},"2025-12-26",35.78,35.35,35.408,-0.222,9700,{"date":1719,"open":1574,"high":1720,"low":1574,"close":1721,"change":1722,"percent_change":1112,"volume":1723,"transactions":9,"vwap":1721},"2025-12-24",35.73,35.63,0.179,5500,{"date":1725,"open":1726,"high":1545,"low":1727,"close":1728,"change":1729,"percent_change":593,"volume":1730,"transactions":9,"vwap":1728},"2025-12-23",35.43,35.22,35.451,0.051,73500,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-22",34.74,35.48,35.4,0.518,1.49,21800,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-19",34.45,34.94,34.882,0.708,2.07,18400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-18",34.26,34.31,34.040001,34.174,-0.082,-0.24,19900,{"date":1757,"open":1345,"high":1345,"low":1758,"close":1759,"change":1760,"percent_change":1053,"volume":1761,"transactions":9,"vwap":1759},"2025-12-17",34.2,34.256,-0.474,46500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1399,"percent_change":304,"volume":1767,"transactions":9,"vwap":1766},"2025-12-16",34.95,34.51,34.73,111800,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1595,"percent_change":66,"volume":1773,"transactions":9,"vwap":1772},"2025-12-15",35.029999,34.76,34.947,47500,{"date":1775,"open":1771,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":593,"volume":941,"transactions":9,"vwap":1778},"2025-12-12",34.913,34.501,34.635,0.048,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-11",34.66,35.64,34.415,34.587,0.057,0.17,15500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1694,"change":1794,"percent_change":1795,"volume":1270,"transactions":9,"vwap":1694},"2025-12-10",34.39,34.61,34.099998,0.311,0.91,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-09",35.17,34.21,34.219,-0.891,-2.54,63900,{"date":1805,"open":1721,"high":1806,"low":1764,"close":1807,"change":1808,"percent_change":107,"volume":1809,"transactions":9,"vwap":1807},"2025-12-08",35.94,35.11,0.02,20700,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1754,"percent_change":1815,"volume":1514,"transactions":9,"vwap":1814},"2025-12-05",35.7,34.856,35.09,-0.68,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":403,"volume":1461,"transactions":9,"vwap":1821},"2025-12-04",35.2,35.56,34.815,35.33,0.268,{"date":1824,"open":1765,"high":1798,"low":1741,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-03",35.062,0.713,2.08,16900,{"date":1830,"open":1807,"high":1807,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-02",34.34,34.349,-0.761,-2.17,65500,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1807,"change":1305,"percent_change":1306,"volume":1710,"transactions":9,"vwap":1807},"2025-12-01",35.74,34.805,{"date":1841,"open":1842,"high":1580,"low":1843,"close":1844,"change":1845,"percent_change":1370,"volume":1690,"transactions":9,"vwap":1844},"2025-11-28",35.98,35.619,35.743,-0.232,{"date":1847,"open":1812,"high":1848,"low":1312,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-26",36.078999,35.975,0.446,1.26,44500,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-25",35,35.53,35.529,0.609,1.74,20800,{"date":1862,"open":1782,"high":1657,"low":1765,"close":1337,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1337},"2025-11-24",0.429,1.24,22200,{"date":1867,"open":1868,"high":1733,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-21",33.99,33.795,34.491,0.471,1.38,118200,{"date":1875,"open":1876,"high":1694,"low":1877,"close":1878,"change":661,"percent_change":525,"volume":1879,"transactions":9,"vwap":1878},"2025-11-20",34.25,33.93,34.02,11000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1877,"change":1885,"percent_change":383,"volume":1886,"transactions":9,"vwap":1877},"2025-11-19",33.55,34.07,33.43,0.153,7300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1339,"volume":1894,"transactions":9,"vwap":1892},"2025-11-18",33.59,33.91,33.247,33.777,0.193,11700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":515,"volume":1879,"transactions":9,"vwap":1899},"2025-11-17",33.4,34.069,33.584,0.393,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1282,"volume":1907,"transactions":9,"vwap":1905},"2025-11-14",32.88,33.604,33.191,0.381,7900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":72,"volume":1914,"transactions":9,"vwap":1912},"2025-11-13",33.24,33.39,32.81,-0.357,16000,{"date":1916,"open":1917,"high":1910,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-12",33.07,32.906,33.167,0.306,0.93,6400,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-11",31.68,32.861,1.086,3.42,5800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-10",31.72,31.95,31.636,31.775,1.096,3.57,6900,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-07",31,30.141,30.679,-0.276,-0.89,8900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1864,"volume":869,"transactions":9,"vwap":1952},"2025-11-06",30.69,31.035,30.672,30.955,0.378,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-05",30.49,30.68,30.296,30.577,0.142,0.47,4600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":747,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-04",30.61,30.668,30.34,30.435,-0.72,5600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1886,"transactions":9,"vwap":1976},"2025-11-03",30.71,30.87,30.19,30.655,-0.324,-1.05,{"date":1980,"open":1981,"high":1941,"low":1982,"close":1983,"change":1984,"percent_change":132,"volume":1985,"transactions":9,"vwap":1983},"2025-10-31",30.86,30.74,30.979,0.239,2800,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1982,"change":1990,"percent_change":142,"volume":1991,"transactions":9,"vwap":1982},"2025-10-30",30.64,31.23,0.098,4300,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-29",31.12,30.632,30.642,-0.203,-0.66,16600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":112,"volume":2007,"transactions":9,"vwap":2005},"2025-10-28",30.93,30.961,30.63,30.845,-0.004,6600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-27",31.25,31.55,30.455,30.849,0.807,2.69,6000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":680,"percent_change":1082,"volume":2022,"transactions":9,"vwap":2021},"2025-10-24",30.099001,30.208,30.042,3500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1754,"volume":2029,"transactions":9,"vwap":2027},"2025-10-23",29.91,29.65,29.78,-0.073,7200,{"date":2031,"open":1967,"high":1967,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":900,"transactions":9,"vwap":2033},"2025-10-22",29.785,29.853,-0.432,-1.43,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1370,"volume":2042,"transactions":9,"vwap":2040},"2025-10-21",30.6,30.25,30.285,-0.194,44200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1010,"transactions":9,"vwap":2048},"2025-10-20",30.41,30.56,30.309,30.479,0.348,1.15,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":1541,"volume":2057,"transactions":9,"vwap":2055},"2025-10-17",29.81,30.24,30.131,-0.014,4900,{"date":2059,"open":2060,"high":1988,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-16",30.39,30.07,30.145,-0.052,-0.17,6300,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-15",29.61,30.197,0.718,2.44,5200,{"date":2074,"open":2075,"high":2075,"low":26,"close":2076,"change":2077,"percent_change":2078,"volume":1922,"transactions":9,"vwap":2076},"2025-10-14",29.77,29.479,-0.285,-0.96,{"date":2080,"open":2026,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1414,"volume":2085,"transactions":9,"vwap":2083},"2025-10-13",29.86,29.602,29.764,0.204,5300,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":941,"transactions":9,"vwap":2090},"2025-10-10",30.059999,29.38,29.56,-0.42,-1.4,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1217,"volume":2100,"transactions":9,"vwap":2098},"2025-10-09",30,30.0090008,29.9,29.98,0.035,2500,{"date":2102,"open":2103,"high":2088,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-08",29.736,29.7,29.945,0.41,1.39,2100,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":1016,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-07",29.79,29.49,29.535,-0.47,3800,{"date":2117,"open":2075,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1357,"volume":1991,"transactions":9,"vwap":2120},"2025-10-06",29.8,29.674,29.675,0.1,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1616,"volume":1070,"transactions":9,"vwap":2127},"2025-10-03",29.319,29.623,29.31,29.575,0.409,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":435,"volume":1371,"transactions":9,"vwap":2133},"2025-10-02",29.33,29.030001,29.166,-0.039,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":1254,"volume":2141,"transactions":9,"vwap":2139},"2025-10-01",29,29.37,29.205,0.504,8300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1105,"transactions":9,"vwap":2147},"2025-09-30",28.21,28.84,28.18,28.701,0.681,2.43,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":1970,"transactions":9,"vwap":2154},"2025-09-29",27.81,28.09,28.02,0.746,2.74,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2160},"2025-09-26",26.81,27.274,26.806,0.539,2.02,3300,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1149,"volume":1886,"transactions":9,"vwap":2169},"2025-09-25",27.25,26.62,26.735,-0.51,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-24",27.35,27.51,27.245,-0.095,-0.35,5400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":820,"percent_change":1575,"volume":1886,"transactions":9,"vwap":2184},"2025-09-23",27.43,27.498,27.22,27.34,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2181,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2181},"2025-09-22",27.26,27.62,0.221,0.81,7000,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1306,"volume":2029,"transactions":9,"vwap":2195},"2025-09-19",27.79,27.209,-0.491,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":1962,"transactions":9,"vwap":2200},"2025-09-18",27.29,27.7,27.24,0.411,1.51,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":127,"volume":1316,"transactions":9,"vwap":2208},"2025-09-17",27.23,27.52,27.289,0.109,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1024,"volume":2217,"transactions":9,"vwap":2215},"2025-09-16",27.28,27.39,27.1,27.18,-0.015,10200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1369,"percent_change":1331,"volume":2224,"transactions":9,"vwap":2223},"2025-09-15",27.15,27.27,27.09,27.195,4500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1384,"percent_change":2230,"volume":1946,"transactions":9,"vwap":2229},"2025-09-12",27.82,27.37,27.428,-1.25,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2234},"2025-09-11",27.72,27.774,27.398,0.839,3.11,1600,{"date":2240,"open":2228,"high":2228,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":1929,"transactions":9,"vwap":2241},"2025-09-10",26.935,-0.428,-1.56,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-09",27.48,27.686,27.13,27.363,-0.072,-0.26,12400,{"date":2254,"open":2255,"high":2255,"low":2184,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-08",27.57,27.435,-0.315,-1.14,2700,{"date":2261,"open":2212,"high":2262,"low":2212,"close":2263,"change":2264,"percent_change":2265,"volume":2085,"transactions":9,"vwap":2263},"2025-09-05",27.76,27.75,0.669,2.47,{"date":2267,"open":2212,"high":2212,"low":2268,"close":2269,"change":2270,"percent_change":2114,"volume":2271,"transactions":9,"vwap":2269},"2025-09-04",26.8,27.080999,-0.129,4800,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":1113,"volume":2278,"transactions":9,"vwap":2276},"2025-09-03",26.9,27.334,27.21,0.355,9300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":992,"transactions":9,"vwap":2284},"2025-09-02",26.67,27.049999,26.52,26.855,0.21,0.79,{"date":2288,"open":2268,"high":2268,"low":2289,"close":2290,"change":1024,"percent_change":747,"volume":2291,"transactions":9,"vwap":2290},"2025-08-29",26.53,26.645,10600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":820,"percent_change":1261,"volume":2298,"transactions":9,"vwap":2297},"2025-08-28",26.86,26.911,26.58,26.705,50900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1808,"percent_change":1009,"volume":2305,"transactions":9,"vwap":2304},"2025-08-27",26.78,26.84,26.63,26.795,46200,{"date":2307,"open":2296,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1277,"transactions":9,"vwap":2310},"2025-08-26",26.778,26.405,26.775,0.43,1.63,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1370,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-25",26.893,26.29,26.345,-2.37,23100,{"date":2321,"open":2322,"high":2323,"low":2294,"close":2324,"change":2325,"percent_change":1795,"volume":2326,"transactions":9,"vwap":2324},"2025-08-22",26.94,27.2,26.985,0.244,4200,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":1991,"transactions":9,"vwap":2331},"2025-08-21",26.24,27.040001,26.741,0.276,1.04,{"date":2335,"open":2336,"high":2337,"low":2329,"close":2338,"change":243,"percent_change":2339,"volume":2016,"transactions":9,"vwap":2338},"2025-08-20",26.57,26.65,26.465,-0.15,{"date":2341,"open":2159,"high":2302,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-19",26.503,26.505,-0.185,-0.69,4700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2351,"change":2216,"percent_change":1024,"volume":2352,"transactions":9,"vwap":2351},"2025-08-18",26.87,26.95,26.69,8700,{"date":2354,"open":2355,"high":2349,"low":2356,"close":2297,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2297},"2025-08-15",26.79,26.44,0.301,1.14,2300,{"date":2361,"open":2362,"high":2336,"low":2362,"close":2363,"change":2364,"percent_change":661,"volume":2164,"transactions":9,"vwap":2363},"2025-08-14",26.1,26.404,0.024,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":835,"percent_change":2371,"volume":1083,"transactions":9,"vwap":2370},"2025-08-13",25.93,26.39,25.925,26.38,3.16,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2238,"transactions":9,"vwap":2377},"2025-08-12",25.362,25.6,25.229,25.572,0.212,0.84,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":661,"percent_change":2386,"volume":2164,"transactions":9,"vwap":2385},"2025-08-11",25.39,25.48,25.12,25.36,0.36,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2028,"percent_change":1527,"volume":1046,"transactions":9,"vwap":2392},"2025-08-08",25.35,25.43,25.18,25.27,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2191,"transactions":9,"vwap":2397},"2025-08-07",25.91,25.26,25.343,-0.492,-1.9,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-06",26.6,25.55,25.835,-0.765,-2.88,5000,{"date":2409,"open":2410,"high":2351,"low":2411,"close":2402,"change":2412,"percent_change":2413,"volume":2029,"transactions":9,"vwap":2402},"2025-08-05",26.59,26.365,0.288,1.09,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":1737,"volume":2326,"transactions":9,"vwap":2418},"2025-08-04",25.94,26.4,26.312,0.387,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2369,"change":2364,"percent_change":661,"volume":2425,"transactions":9,"vwap":2369},"2025-08-01",25.9,26.01,25.51,3400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2230,"volume":2072,"transactions":9,"vwap":2431},"2025-07-31",26.35,26.406,25.84,25.901,-0.329,{"date":2434,"open":2336,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":1554,"volume":2022,"transactions":9,"vwap":2436},"2025-07-30",26.75,26.23,-0.23,{"date":2439,"open":2268,"high":2268,"low":2440,"close":2441,"change":1261,"percent_change":2442,"volume":2178,"transactions":9,"vwap":2441},"2025-07-29",26.3,26.46,-1.27,{"date":2444,"open":2276,"high":2445,"low":2446,"close":2268,"change":1016,"percent_change":2447,"volume":2326,"transactions":9,"vwap":2268},"2025-07-28",27.963,26.74,-0.52,{"date":2449,"open":2450,"high":2322,"low":2441,"close":2322,"change":2099,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2322},"2025-07-25",26.66,0.13,6200,{"date":2454,"open":2330,"high":2455,"low":2456,"close":2457,"change":107,"percent_change":1121,"volume":2029,"transactions":9,"vwap":2457},"2025-07-24",27.08,26.7,26.905,{"date":2459,"open":2281,"high":2460,"low":2281,"close":2461,"change":1339,"percent_change":2462,"volume":2115,"transactions":9,"vwap":2461},"2025-07-23",26.98,26.845,2.17,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":1795,"volume":2164,"transactions":9,"vwap":2466},"2025-07-22",26.13,26.275,26.121,0.238,{"date":2470,"open":2471,"high":2471,"low":2422,"close":2472,"change":2473,"percent_change":991,"volume":1316,"transactions":9,"vwap":2472},"2025-07-21",26.72,26.037001,-0.143,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-18",26.68,26.07,26.18,-0.291,-1.1,30800,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":66,"volume":2488,"transactions":9,"vwap":2486},"2025-07-17",26.16,26.54,26.471,0.236,8400,{"date":2490,"open":2491,"high":2428,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2278,"transactions":9,"vwap":2492},"2025-07-16",25.81,26.235,0.525,2.04,{"date":2496,"open":2497,"high":2497,"low":2389,"close":2498,"change":2437,"percent_change":1945,"volume":1025,"transactions":9,"vwap":2498},"2025-07-15",26.32,25.71,{"date":2500,"open":2501,"high":2465,"low":2502,"close":2416,"change":2451,"percent_change":1112,"volume":1886,"transactions":9,"vwap":2416},"2025-07-14",25.95,25.83,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2491,"change":1602,"percent_change":2507,"volume":2178,"transactions":9,"vwap":2491},"2025-07-11",26.21,25.62,-1.53,{"date":2509,"open":2510,"high":2505,"low":2511,"close":2505,"change":2311,"percent_change":2512,"volume":1083,"transactions":9,"vwap":2505},"2025-07-10",25.96,25.57,1.67,{"date":2514,"open":2515,"high":2367,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-09",25.31,25.78,0.695,2.77,9800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1467,"volume":2527,"transactions":9,"vwap":2525},"2025-07-08",24.99,25.25,24.95,25.084999,-0.125,72800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":1962,"transactions":9,"vwap":2533},"2025-07-07",25.44,25.56,24.77,25.21,-0.171,-0.67,{"date":2537,"open":2515,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":907,"volume":2541,"transactions":9,"vwap":2538},"2025-07-03",25.381,23.49,0.151,494200,{"date":2543,"open":2544,"high":2385,"low":2544,"close":2545,"change":52,"percent_change":2546,"volume":1556,"transactions":9,"vwap":2545},"2025-07-02",24.65,25.23,1.98,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1696,"percent_change":107,"volume":2553,"transactions":9,"vwap":2552},"2025-07-01",24.8,25.17,24.71,24.74,7400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2016,"transactions":9,"vwap":2559},"2025-06-30",25.09,25.28,24.6,24.725,-0.365,-1.45,{"date":2563,"open":2564,"high":2556,"low":2565,"close":2556,"change":2566,"percent_change":1408,"volume":1542,"transactions":9,"vwap":2556},"2025-06-27",25.040001,24.7,0.192,{"date":2568,"open":2569,"high":2569,"low":2552,"close":2570,"change":2571,"percent_change":1697,"volume":1723,"transactions":9,"vwap":2570},"2025-06-26",25.07,24.898,0.009,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2346,"transactions":9,"vwap":2576},"2025-06-25",25.3,24.742,24.889,-0.421,-1.66,{"date":2580,"open":2581,"high":2515,"low":2582,"close":2515,"change":2583,"percent_change":2584,"volume":2178,"transactions":9,"vwap":2515},"2025-06-24",24.76,24.672,0.62,2.51,{"date":2586,"open":2581,"high":2549,"low":2587,"close":2588,"change":1218,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-23",24.56,24.69,1.27,7500,{"date":2592,"open":2564,"high":2564,"low":2593,"close":2594,"change":372,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-20",24.272,24.38,-2.79,8600,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2599,"change":2601,"percent_change":2050,"volume":2602,"transactions":9,"vwap":2599},"2025-06-18",25.08,24.66,0.285,8800,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":1097,"transactions":9,"vwap":2607},"2025-06-17",25.32,24.62,24.795,-0.525,-2.07,{"date":2611,"open":2382,"high":2383,"low":2612,"close":2605,"change":2613,"percent_change":2614,"volume":1970,"transactions":9,"vwap":2605},"2025-06-16",25.16,-0.08,-0.31,{"date":2616,"open":2502,"high":2502,"low":2385,"close":2617,"change":23,"percent_change":2618,"volume":2452,"transactions":9,"vwap":2617},"2025-06-13",25.4,-2.91,{"date":2620,"open":2621,"high":2484,"low":2622,"close":2484,"change":2386,"percent_change":1616,"volume":2623,"transactions":9,"vwap":2484},"2025-06-12",25.8,25.7,3900,{"date":2625,"open":2423,"high":2626,"low":2627,"close":2621,"change":1506,"percent_change":2345,"volume":2628,"transactions":9,"vwap":2621},"2025-06-11",26.28,25.73,12200,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":1652,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-10",25.77,26.030001,25.98,2.4,4100,{"date":2637,"open":2506,"high":2498,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":860,"transactions":9,"vwap":2639},"2025-06-09",25.29,25.37,-0.21,-0.82,{"date":2643,"open":2612,"high":2644,"low":2612,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-06-06",25.58,0.734,2.95,7600,{"date":2649,"open":2612,"high":2612,"low":2544,"close":2650,"change":2651,"percent_change":2230,"volume":1698,"transactions":9,"vwap":2650},"2025-06-05",24.846,-0.314,{"date":2653,"open":2654,"high":2391,"low":2549,"close":2612,"change":383,"percent_change":2655,"volume":1062,"transactions":9,"vwap":2612},"2025-06-04",24.84,1.82,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2551,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2551},"2025-06-03",24.41,24.98,24.36,0.33,1.35,19400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2594,"change":2121,"percent_change":2106,"volume":1738,"transactions":9,"vwap":2594},"2025-06-02",24.28,24.73,23.9,{"date":2670,"open":2671,"high":2666,"low":2672,"close":2666,"change":1521,"percent_change":2613,"volume":1533,"transactions":9,"vwap":2666},"2025-05-30",24.18,23.43,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":2678,"percent_change":2679,"volume":1046,"transactions":9,"vwap":2676},"2025-05-29",23.74,24.3,23.57,0.751,3.19,{"date":2681,"open":2682,"high":2675,"low":2672,"close":2683,"change":2684,"percent_change":1261,"volume":2685,"transactions":9,"vwap":2683},"2025-05-28",23.71,23.549,-0.081,4000,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-27",24.44,23.63,-0.63,-2.6,31700,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2696,"change":774,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-23",23.77,24.26,1.91,3100,{"date":2700,"open":2671,"high":2671,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-22",23.45,23.805,-0.375,-1.55,4400,{"date":2707,"open":2708,"high":2671,"low":2709,"close":2671,"change":2710,"percent_change":152,"volume":2711,"transactions":9,"vwap":2671},"2025-05-21",24.1,23.66,0.085,39100,{"date":2713,"open":2709,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2647,"transactions":9,"vwap":2716},"2025-05-20",24.19,23.41,24.094999,0.435,1.84,{"date":2720,"open":2721,"high":2709,"low":2722,"close":2709,"change":142,"percent_change":2723,"volume":2065,"transactions":9,"vwap":2709},"2025-05-19",23.34,23.11,1.37,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2721,"change":2729,"percent_change":2730,"volume":1025,"transactions":9,"vwap":2721},"2025-05-16",23.040001,23.35,22.78,0.53,2.32,{"date":2732,"open":176,"high":2733,"low":176,"close":2734,"change":112,"percent_change":243,"volume":2735,"transactions":9,"vwap":2734},"2025-05-15",23.01,22.81,18300,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1998,"volume":2742,"transactions":9,"vwap":2740},"2025-05-14",23.18,22.5,22.82,-0.151,6100,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":1929,"transactions":9,"vwap":2747},"2025-05-13",23.55,22.83,22.971,-0.499,-2.13,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":1121,"percent_change":2755,"volume":2346,"transactions":9,"vwap":2754},"2025-05-12",23.28,23.79,23.47,0.95,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2685,"transactions":9,"vwap":2760},"2025-05-09",23.355,22.97,23.25,-0.53,-2.23,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2766,"change":1376,"percent_change":2768,"volume":2407,"transactions":9,"vwap":2766},"2025-05-08",23.26,23.78,22.827,2.94,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2773,"change":2774,"percent_change":2775,"volume":2271,"transactions":9,"vwap":2773},"2025-05-07",23.215,23.33,23.101,-0.169,-0.73,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-06",24.54,24.55,23.27,-1.956,-7.75,3000,{"date":2785,"open":2786,"high":2787,"low":2522,"close":2788,"change":2789,"percent_change":1648,"volume":2178,"transactions":9,"vwap":2788},"2025-05-05",25.037001,25.52,25.226,-0.114,{"date":2791,"open":2638,"high":2792,"low":2392,"close":2793,"change":2794,"percent_change":2795,"volume":1083,"transactions":9,"vwap":2793},"2025-05-02",25.85,25.34,0.548,2.21,{"date":2797,"open":2798,"high":2798,"low":2667,"close":2799,"change":2800,"percent_change":2801,"volume":2164,"transactions":9,"vwap":2799},"2025-05-01",25.47,24.792,-0.178,-0.71,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2806,"change":1217,"percent_change":2807,"volume":2425,"transactions":9,"vwap":2806},"2025-04-30",24.47,25.068001,24.97,0.48,{"date":2809,"open":2667,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1596,"volume":2814,"transactions":9,"vwap":2812},"2025-04-29",24.88,24.5,24.85,0.209,19000,{"date":2816,"open":2817,"high":2818,"low":2658,"close":2819,"change":2820,"percent_change":836,"volume":2425,"transactions":9,"vwap":2819},"2025-04-28",24.63,24.67,24.641,0.494,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":1698,"transactions":9,"vwap":2826},"2025-04-25",24.42,24.48,24.030001,24.147,-0.494,-2,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2819,"change":2834,"percent_change":2835,"volume":2326,"transactions":9,"vwap":2819},"2025-04-24",24.35,24.745,24.205,0.431,1.78,{"date":2837,"open":2658,"high":2778,"low":2838,"close":2839,"change":1112,"percent_change":2840,"volume":2224,"transactions":9,"vwap":2839},"2025-04-23",24.12,24.21,2.11,{"date":180,"open":2842,"high":2843,"low":2842,"close":2682,"change":2844,"percent_change":1961,"volume":1962,"transactions":9,"vwap":2682},23.598,23.875,0.112]