[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCNR":3,"homepage-market-summary":29,"stock-historical-CCNR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCNR","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},"Financial Investors Trust ALPS\u002FCoreCommodity Natural Resources ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9477,1.14194,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.74,38.64,38.76,38.3905,0.3495,0.91,3472.020037,43.85,30.423,35222.87887839044,61.9,560,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.46,34603,12630088.598476,63.71,"2025-04-22",[181,184,194,204,215,226,237,247,257,267,276,286,296,306,316,326,336,347,358,368,377,387,396,406,416,426,435,445,454,463,474,484,495,504,512,521,531,540,550,561,572,582,591,601,609,620,630,641,651,661,669,678,687,695,704,714,722,731,741,751,759,768,776,784,793,801,810,817,823,830,838,846,854,862,871,878,883,891,899,907,913,921,928,936,942,951,959,968,976,982,991,997,1004,1011,1019,1027,1034,1041,1048,1057,1064,1072,1079,1085,1092,1100,1107,1114,1121,1129,1136,1144,1150,1157,1164,1170,1178,1184,1192,1199,1206,1213,1220,1228,1235,1243,1248,1254,1261,1268,1275,1282,1289,1297,1303,1309,1317,1325,1329,1334,1339,1347,1353,1361,1370,1375,1381,1387,1393,1401,1407,1413,1422,1428,1433,1439,1445,1450,1458,1463,1470,1477,1485,1493,1499,1506,1512,1519,1526,1533,1539,1547,1555,1562,1568,1575,1582,1590,1598,1606,1615,1622,1628,1636,1642,1649,1656,1665,1673,1681,1688,1696,1702,1709,1716,1723,1730,1739,1746,1754,1761,1768,1775,1782,1791,1798,1805,1811,1816,1825,1830,1836,1842,1847,1851,1856,1862,1866,1872,1878,1885,1891,1897,1901,1906,1911,1916,1923,1930,1936,1943,1950,1957,1963,1966,1971,1976,1981,1989,1996,2001,2006,2011,2016,2021,2026,2030,2037,2043,2047,2052,2057,2062,2067,2074,2081,2087,2093,2100,2105,2110,2115,2121,2129,2135,2140,2145,2153,2159,2164,2170,2176,2182,2189,2193,2201,2209,2215,2219,2225,2231,2236,2240,2245,2249,2253,2259,2266,2271,2275,2282,2288,2294,2300,2306,2311,2316,2322,2328,2333,2339,2346,2352,2358,2363,2366,2369,2374,2382,2386,2389,2393,2398,2402,2408,2412,2418,2423,2431,2436,2442,2448,2452,2457,2462,2465,2471,2479,2482,2489,2496,2501,2505,2509,2512,2515,2518,2523,2528,2531,2535,2541,2547,2554,2558,2562,2567,2571,2576,2581,2585,2590,2595,2599,2605,2610,2615,2620,2624,2628,2632,2638,2644,2650,2656],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},68,38.6964,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",38.04,38.42,38,-0.1866,-0.48,3901.3469,96,38.2795,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.818,38.5305,38.5771,-0.1243,-0.32,24316.875134,114,38.6458,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",38.65,38.838,38.62,38.7014,-0.1825,-0.47,7556.6699,105,38.7029,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",39.35,39.379,38.81,38.8839,-0.5861,-1.48,8519.618441,103,39.0656,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",39.53,39.59,39.37,39.47,-0.0866,-0.22,3794.403629,88,39.5209,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",39.63,39.5,39.5566,-0.2834,-0.71,7295.181,102,39.5744,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",39.7612,39.92,39.84,-0.63,-1.56,6103.499,124,39.8756,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",40.37,40.53,40.47,0.3269,0.81,6722.3543,80,40.4616,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":235,"vwap":275},"2026-09-21",40.31,40.0601,40.1431,-0.2414,-0.6,3287.0737,40.1781,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",39.78,40.41,40.3845,-0.4032,-0.99,2025.4371,63,40.2171,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",40.82,40.86,40.7877,0.4277,1.06,1463.0931,70,40.8095,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",41.19,40,40.36,-0.628,-1.53,12656.284,116,40.6503,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",40.5901,41.04,40.988,0.238,0.58,51720.4216,91,40.7694,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",40.8998,40.99,40.75,-0.7212,-1.74,7182.815377,122,40.9192,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",41.74,41.44,41.4712,-0.1138,-0.27,3461.374328,67,41.4974,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",41.8,41.945,41.55,41.585,-0.915,-2.15,8658.8101,92,41.6492,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",42.62,42.945,42.405,42.5,0.0789,0.19,5264.4192,100,42.5736,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",42.56,42.76,42.4211,0.4796,1.14,13539.8151,118,42.6638,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":366,"vwap":376},"2026-09-04",41.87,42.075,41.9415,-0.2939,-0.7,6582.844128,41.9958,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":356,"vwap":386},"2026-09-03",42.245,42.36,42.1305,42.2354,0.2602,0.62,6567.3865,42.2517,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":284,"vwap":395},"2026-09-02",41.6748,42.02,41.9752,0.2502,0.6,1957.5875,41.8786,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",41.65,41.85,41.725,-0.0182,-0.04,10400.0655,109,41.7635,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",42,41.56,41.7432,0.1125,0.27,7448.9555,99,41.6767,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",42.26,41.52,41.6307,-0.4667,-1.11,27164.81338,154,41.7692,{"date":427,"open":338,"high":428,"low":328,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",42.15,42.0974,0.2661,0.64,21134.5875,97,42.0375,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",41.98,41.83,41.8313,-0.1487,-0.35,13830.8875,74,41.9154,{"date":446,"open":447,"high":448,"low":449,"close":437,"change":450,"percent_change":451,"volume":452,"transactions":202,"vwap":453},"2026-08-25",41.975,42.14,41.9401,-0.0102,-0.02,13710.6399,42.0502,{"date":455,"open":456,"high":456,"low":438,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",42.095,41.9902,-0.3086,-0.73,18483.2284,120,41.9128,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",42.3,42.33,42.06,42.2988,0.7077,1.7,21861.1261,246,42.2482,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":224,"vwap":483},"2026-08-20",41.48,41.715,41.4201,41.5911,0.3909,0.95,77229.3805,41.5032,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",41.14,41.46,41.01,41.2002,0.8004,1.98,23560.8163,162,41.2339,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",40.69,40.3998,-0.4702,-1.15,3307.986387,61,40.456,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":284,"vwap":511},"2026-08-17",40.45,40.87,0.5218,1.29,2728.068674,40.7026,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":294,"vwap":520},"2026-08-14",40.59,40.27,40.3482,0.3969,0.99,3527.5923,40.3686,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":334,"vwap":530},"2026-08-13",40.045,40.18,39.95,39.9513,-0.5575,-1.38,3865.7427,40.0245,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":146,"volume":537,"transactions":538,"vwap":539},"2026-08-12",40.51,40.4671,40.5088,0.1544,8952.123978,57,40.502,{"date":541,"open":300,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",40.409,40.26,40.3544,-0.1056,-0.26,8812.0892,94,40.3409,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",39.86,40.48,39.8599,40.46,0.7827,1.97,6892.5942,87,40.2372,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",39.62,39.72,39.48,39.6773,0.6843,1.75,11358.7232,85,39.6315,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":559,"vwap":581},"2026-08-06",39.05,39.19,38.95,38.993,0.215,0.55,7979.6002,39.0308,{"date":583,"open":574,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":433,"vwap":590},"2026-08-05",39.16,38.71,38.778,-0.042,-0.11,10658.728008,38.8627,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",38.415,38.85,38.82,0.6781,1.78,6095.6932,77,38.6351,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":443,"vwap":608},"2026-08-03",37.712,38.1419,0.0653,0.17,7489.7772,38.0855,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",38.24,39.165,37.7001,38.0766,-0.3031,-0.79,10077.9392,86,38.1181,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",37.76,38.38,38.3797,0.838,2.23,6723.6932,65,38.1967,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",37.61,37.91,37.33,37.5417,0.012,0.03,9267.8108,79,37.6482,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":304,"vwap":650},"2026-07-28",37.4101,37.57,37.39,37.5297,-0.3136,-0.83,12208.8252,37.5104,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",37.93,37.8,37.8433,-0.4067,-1.06,6118.2682,51,37.8509,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":441,"volume":666,"transactions":667,"vwap":668},"2026-07-24",38.255,38.25,-0.1328,547.9132,46,38.3143,{"date":670,"open":671,"high":671,"low":623,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",38.7899,38.3828,-0.3781,-0.98,2173.0882,72,38.595,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":639,"vwap":686},"2026-07-22",38.47,38.905,38.7609,0.7587,2,8065.6932,38.7428,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":509,"volume":693,"transactions":345,"vwap":694},"2026-07-21",37.84,38.0022,37.812,0.4825,4783.8858,37.9289,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":628,"vwap":703},"2026-07-20",37.54,37.6972,37.5197,-0.0692,-0.18,8487.8132,37.6142,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",37.17,37.6,37.5889,0.1389,0.37,10490.522625,101,37.4983,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":538,"vwap":721},"2026-07-16",37.6699,37.45,-0.3975,-1.05,1134.6992,37.5565,{"date":723,"open":724,"high":725,"low":717,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":676,"vwap":730},"2026-07-15",37.9,37.92,37.8475,-0.2091,-0.55,2070.54227,37.7619,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":618,"vwap":740},"2026-07-14",38.05,38.1,37.85,38.0566,0.6466,1.73,8034.4492,37.9613,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",37.41,37.535,37.4,-0.09,-0.24,7614.90508,78,37.4421,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-10",37.3,37.5,37.295,0.299,0.8,610000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",37.22,37.245,37.19,37.201,0.035,0.09,573800,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-07-08",37.040001,37.166,36.95,0.066,0.18,6100,{"date":777,"open":772,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",37.16,36.861,37.099998,-0.323,-0.86,7800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",37.37,37.52,37.286,37.423,0.283,0.76,10600,{"date":794,"open":795,"high":786,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",36.97,36.78,37.14,0.41,1.12,15000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",37.025002,37.21,36.698,36.73,-0.56,-1.5,64800,{"date":811,"open":812,"high":188,"low":813,"close":814,"change":815,"percent_change":126,"volume":816,"transactions":9,"vwap":814},"2026-06-30",37.09,37.080002,37.29,0.15,30800,{"date":818,"open":819,"high":797,"low":820,"close":797,"change":821,"percent_change":106,"volume":822,"transactions":9,"vwap":797},"2026-06-29",37.13,36.77,0.021,6600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":200,"volume":829,"transactions":9,"vwap":827},"2026-06-26",37.232,36.975,37.119,-0.121,82900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":384,"volume":837,"transactions":9,"vwap":835},"2026-06-25",37,37.28,36.86,37.24,0.231,112100,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",37.060001,36.79,37.0089989,-0.774,-2.05,20500,{"date":847,"open":724,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",38.014999,37.7,37.783,-0.763,-1.98,37200,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",38.36,38.555,38.546,0.199,0.52,7700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",38.29,38.37,38.23,38.347,-0.548,-1.41,10100,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":775,"transactions":9,"vwap":875},"2026-06-17",39.54,39.55,38.895,-0.735,-1.85,{"date":879,"open":880,"high":880,"low":881,"close":239,"change":747,"percent_change":273,"volume":882,"transactions":9,"vwap":239},"2026-06-16",39.76,39.45,15400,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",40.13,39.845,39.87,-0.092,-0.23,14800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":131,"volume":898,"transactions":9,"vwap":896},"2026-06-12",40.02,40.025002,39.91,39.962,0.311,1700,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-11",39.22,39.651,39.18,0.801,2.06,3800,{"date":908,"open":909,"high":909,"low":594,"close":594,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":594},"2026-06-10",39.25,-0.369,-0.94,6300,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",39.85,38.75,39.219,-0.726,-1.82,7300,{"date":922,"open":893,"high":923,"low":924,"close":925,"change":926,"percent_change":757,"volume":927,"transactions":9,"vwap":925},"2026-06-08",40.2,39.94,39.945,0.317,6800,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",41.13,39.6,39.628,-2.022,-4.85,8800,{"date":937,"open":938,"high":398,"low":938,"close":398,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":398},"2026-06-04",41.42,-0.029,-0.07,8000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",41.9,41.961,41.616,41.679,-0.359,-0.85,8200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",41.66,42.07,42.037998,0.726,1.76,18500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",41.11,41.382,41.025002,41.312,0.161,0.39,4900,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",41.25,40.97,41.151,-0.129,-0.31,9000,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":37,"volume":920,"transactions":9,"vwap":980},"2026-05-28",41.064999,41.31,41.28,0.301,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",41.0099983,41.15,40.93,40.979,-0.464,-1.12,19300,{"date":992,"open":487,"high":400,"low":993,"close":994,"change":995,"percent_change":996,"volume":935,"transactions":9,"vwap":994},"2026-05-26",41.4,41.443,0.22,0.53,{"date":998,"open":985,"high":980,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",41.055,41.223,-0.147,-0.36,95100,{"date":1005,"open":1006,"high":329,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",41.099998,41.37,0.083,0.2,6400,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",41.09,41.35,41.287,0.282,0.69,6000,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",41.5,40.76,41.0050011,-0.521,-1.25,14400,{"date":1028,"open":487,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-05-18",41.526,41.244,0.149,0.36,11500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":528,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",41.255,41.43,41.377,-0.58,1900,{"date":1042,"open":437,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":190,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",42.053001,41.79,41.957,-0.201,3300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",41.96,42.272,41.78,42.158,0.087,0.21,9700,{"date":1058,"open":1059,"high":1060,"low":1021,"close":1061,"change":1062,"percent_change":51,"volume":1063,"transactions":9,"vwap":1061},"2026-05-12",41.698,42.17,42.070999,0.205,9400,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",41.62,42.0099983,41.866,0.615,1.49,7600,{"date":1073,"open":1074,"high":979,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",41.16,41.251,0.476,1.17,11000,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":528,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",40.94,40.775,-0.572,4100,{"date":1086,"open":1087,"high":1037,"low":970,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",41.316,41.347,-0.202,-0.49,6200,{"date":1093,"open":993,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",41.639,41.39,41.549,0.669,1.64,28500,{"date":1101,"open":1102,"high":961,"low":288,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",41.080002,40.88,-0.222,-0.54,10300,{"date":1108,"open":971,"high":1109,"low":971,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",41.12,41.102,-0.254,-0.61,2900,{"date":1115,"open":971,"high":1116,"low":971,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",41.378,41.356,0.671,1.65,3700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":950,"transactions":9,"vwap":1126},"2026-04-29",40.74,40.745,40.54,40.685,0.104,0.26,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":402,"volume":898,"transactions":9,"vwap":1134},"2026-04-28",40.58,40.62,40.543,40.581,-0.017,{"date":1137,"open":1138,"high":1139,"low":261,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",40.7,40.72,40.598,-0.041,-0.1,2100,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1120,"transactions":9,"vwap":1147},"2026-04-24",40.475,40.639,0.04,0.1,{"date":1151,"open":279,"high":1152,"low":279,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",40.78,40.599,0.094,0.23,3100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":136,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-22",40.049999,40.61,40.505,1.66,9200,{"date":1165,"open":1166,"high":1167,"low":886,"close":886,"change":1168,"percent_change":1169,"volume":822,"transactions":9,"vwap":886},"2026-04-21",40.14,40.22,-0.157,-0.39,{"date":1171,"open":525,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-20",40.09,39.88,40.0019989,0.057,0.14,16700,{"date":1179,"open":893,"high":893,"low":1180,"close":925,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":925},"2026-04-17",39.79,-0.556,-1.37,7500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1010,"transactions":9,"vwap":1189},"2026-04-16",40.39,40.52,40.34,40.501,0.181,0.45,{"date":1193,"open":1194,"high":279,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-15",40.4,40.32,-0.171,-0.42,5800,{"date":1200,"open":507,"high":507,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-14",40.35,40.491,-0.273,-0.67,4700,{"date":1207,"open":1208,"high":1103,"low":1160,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",40.65,40.764,0.302,0.75,5600,{"date":1214,"open":1215,"high":1216,"low":1194,"close":1217,"change":1218,"percent_change":1219,"volume":967,"transactions":9,"vwap":1217},"2026-04-10",40.5,40.525,40.462,0.121,0.3,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":822,"transactions":9,"vwap":1225},"2026-04-09",40.6,40.747,40.3,40.341,-0.154,-0.38,{"date":1229,"open":1230,"high":533,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":792,"transactions":9,"vwap":1232},"2026-04-08",40.43,39.9,40.495,0.114,0.28,{"date":1236,"open":1237,"high":1194,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-07",40.11,40.07,40.381,0.354,0.88,5700,{"date":1244,"open":1159,"high":1159,"low":1173,"close":1245,"change":1246,"percent_change":402,"volume":1247,"transactions":9,"vwap":1245},"2026-04-06",40.027,-0.018,2300,{"date":1249,"open":1250,"high":24,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":822,"transactions":9,"vwap":1251},"2026-04-02",39.688,40.044998,0.185,0.46,{"date":1255,"open":1256,"high":1257,"low":1258,"close":552,"change":1259,"percent_change":273,"volume":1260,"transactions":9,"vwap":552},"2026-04-01",38.19,40.173,38.0029984,-0.241,97100,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",39.64,40.101,0.741,1.88,35000,{"date":1269,"open":1270,"high":924,"low":909,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-30",39.75,39.36,-0.081,-0.21,10400,{"date":1276,"open":231,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":757,"volume":1281,"transactions":9,"vwap":1279},"2026-03-27",39.729,39.44,39.441,0.313,13100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":898,"transactions":9,"vwap":1286},"2026-03-26",39.3,39.61,39.128,-0.489,-1.23,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",39.49,39.625,39.617,0.667,1.71,5000,{"date":1298,"open":1299,"high":576,"low":1299,"close":576,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":576},"2026-03-24",38.17,0.59,1.54,4300,{"date":1304,"open":1305,"high":1306,"low":1305,"close":856,"change":412,"percent_change":1307,"volume":1308,"transactions":9,"vwap":856},"2026-03-23",38.0099983,38.66,0.71,1800,{"date":1310,"open":1311,"high":219,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-20",38.72,37.82,38.09,-0.568,-1.47,5200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1090,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",38.41,38.73,38.31,38.658,-0.192,263200,{"date":1326,"open":1327,"high":240,"low":594,"close":594,"change":252,"percent_change":1328,"volume":1163,"transactions":9,"vwap":594},"2026-03-18",39.31,-1.6,{"date":1330,"open":1331,"high":1332,"low":1331,"close":565,"change":798,"percent_change":1333,"volume":1047,"transactions":9,"vwap":565},"2026-03-17",39.12,39.56,1.05,{"date":1335,"open":1336,"high":1337,"low":219,"close":1337,"change":1253,"percent_change":58,"volume":1338,"transactions":9,"vwap":1337},"2026-03-16",38.94,39.07,4600,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-13",39.060001,38.019001,38.61,-0.499,-1.28,5900,{"date":1348,"open":1349,"high":1327,"low":1350,"close":1351,"change":1352,"percent_change":1105,"volume":1018,"transactions":9,"vwap":1351},"2026-03-12",39.106,39.101,39.109,-0.213,{"date":1354,"open":1355,"high":230,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-11",39.134,39.055,39.322,0.474,1.22,3600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",39.132,39.264,38.79,38.848,0.051,0.13,23200,{"date":1371,"open":1313,"high":1263,"low":1372,"close":1373,"change":1054,"percent_change":995,"volume":1374,"transactions":9,"vwap":1373},"2026-03-09",38.060001,38.797,11400,{"date":1376,"open":1377,"high":1378,"low":1377,"close":585,"change":1046,"percent_change":1379,"volume":1380,"transactions":9,"vwap":585},"2026-03-06",38.43,39.15,-0.52,217600,{"date":1382,"open":1263,"high":1263,"low":1383,"close":1384,"change":1385,"percent_change":919,"volume":1386,"transactions":9,"vwap":1384},"2026-03-05",38.54,38.911,-0.72,30900,{"date":1388,"open":1389,"high":1180,"low":1327,"close":1390,"change":1391,"percent_change":1392,"volume":1316,"transactions":9,"vwap":1390},"2026-03-04",39.41,39.631,0.322,0.82,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",39.52,38.52,39.309,-1.416,-3.48,10800,{"date":1402,"open":1160,"high":1403,"low":261,"close":1404,"change":1405,"percent_change":1406,"volume":1346,"transactions":9,"vwap":1404},"2026-03-02",40.79,40.725,0.388,0.96,{"date":1408,"open":1409,"high":1409,"low":515,"close":1410,"change":1411,"percent_change":1307,"volume":1412,"transactions":9,"vwap":1410},"2026-02-27",40.67,40.337,0.285,9500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-26",39.68,40.080002,39.51,40.051998,-0.165,-0.41,2314300,{"date":1423,"open":1139,"high":1139,"low":1424,"close":1425,"change":1426,"percent_change":354,"volume":1427,"transactions":9,"vwap":1425},"2026-02-25",40.12,40.217,0.077,9300,{"date":1429,"open":552,"high":1430,"low":552,"close":1166,"change":1431,"percent_change":393,"volume":1432,"transactions":9,"vwap":1166},"2026-02-24",40.15,0.24,12000,{"date":1434,"open":1231,"high":1435,"low":239,"close":1231,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1231},"2026-02-23",40.233,0.176,0.44,47300,{"date":1440,"open":1417,"high":880,"low":1389,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-20",39.724,0.134,0.34,11700,{"date":1446,"open":1447,"high":239,"low":1327,"close":229,"change":1448,"percent_change":312,"volume":1449,"transactions":9,"vwap":229},"2026-02-19",39.545,0.229,17900,{"date":1451,"open":1389,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-18",39.57,39,39.361,-0.145,-0.37,8400,{"date":1459,"open":1331,"high":1460,"low":1453,"close":1461,"change":1462,"percent_change":518,"volume":1400,"transactions":9,"vwap":1461},"2026-02-17",39.66,39.506,0.387,{"date":1464,"open":1306,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1406,"volume":1469,"transactions":9,"vwap":1467},"2026-02-13",39.32,38.51,39.119,0.373,4500,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1156,"transactions":9,"vwap":1474},"2026-02-12",39.81,38.685,38.746,-0.947,-2.39,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-11",39.28,39.74,39.693,0.725,1.86,6900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1055,"volume":1492,"transactions":9,"vwap":1490},"2026-02-10",38.946,39.044998,38.91,38.968,0.082,2500,{"date":1494,"open":865,"high":1495,"low":865,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-09",38.886,0.683,1.79,1600,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",37.66,38.203,1.025,2.76,2800,{"date":1507,"open":1508,"high":1508,"low":778,"close":1509,"change":1510,"percent_change":1511,"volume":906,"transactions":9,"vwap":1509},"2026-02-05",37.495,37.178,-1.024,-2.68,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":606,"volume":1518,"transactions":9,"vwap":1516},"2026-02-04",38.603,37.95,38.202,0.064,5100,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1518,"transactions":9,"vwap":1523},"2026-02-03",37.62,38.22,38.138,0.842,2.26,{"date":1527,"open":1528,"high":743,"low":1529,"close":1530,"change":1531,"percent_change":1456,"volume":1532,"transactions":9,"vwap":1530},"2026-02-02",36.88,36.87,37.296,-0.137,10000,{"date":1534,"open":633,"high":633,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1457,"transactions":9,"vwap":1536},"2026-01-30",36.91,37.433,-1.249,-3.23,{"date":1540,"open":1541,"high":1542,"low":856,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-29",39.23,39.27,38.682,0.319,0.83,11800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":151,"volume":1554,"transactions":9,"vwap":1552},"2026-01-28",38.44,38.58,38.21,38.363,0.135,257300,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-27",37.79,38.228,0.723,1.93,3500,{"date":1563,"open":735,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":966,"volume":1567,"transactions":9,"vwap":1565},"2026-01-26",38.02,37.505,0.145,13400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":996,"percent_change":1574,"volume":1071,"transactions":9,"vwap":1573},"2026-01-23",37.25,37.46,37.185,37.36,1.44,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1346,"transactions":9,"vwap":1579},"2026-01-22",36.96,36.62,36.83,0.232,0.63,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":470,"volume":1589,"transactions":9,"vwap":1587},"2026-01-21",36.59,36.605,36.42,36.598,0.613,3900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1084,"transactions":9,"vwap":1595},"2026-01-20",35.84,36.14,35.79,35.985,0.192,0.54,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1135,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-16",35.745,35.91,35.59,35.793,-0.05,6700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-15",35.78,36.07,35.733,35.81,0.028,0.08,7200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":58,"volume":1018,"transactions":9,"vwap":1620},"2026-01-14",35.86,36.02,35.7,35.782,0.422,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1191,"volume":1492,"transactions":9,"vwap":1626},"2026-01-13",35.3,35.54,35.36,0.159,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1560,"volume":1635,"transactions":9,"vwap":1633},"2026-01-12",34.85,35.26,34.73,35.201,0.666,15500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1462,"percent_change":116,"volume":958,"transactions":9,"vwap":1641},"2026-01-09",34.404,34.75,34.34,34.535,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":967,"transactions":9,"vwap":1646},"2026-01-08",33.73,34.18,34.148,0.327,0.97,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1120,"transactions":9,"vwap":1653},"2026-01-07",33.784,33.87,33.821,-0.492,-1.43,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-06",34.25,34.545,34.2,34.313,0.054,0.16,20800,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-05",33.698,34.46,34.259,0.807,2.41,17200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":905,"volume":1680,"transactions":9,"vwap":1678},"2026-01-02",33.3,33.56,33.25,33.452,0.675,14700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-31",32.723,32.777,-0.353,-1.07,600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1605,"transactions":9,"vwap":1693},"2025-12-30",33.09,33.185,33.060001,33.13,0.448,1.37,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1025,"volume":1687,"transactions":9,"vwap":1700},"2025-12-29",32.8,32.68,32.682,-0.413,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-26",33.19,33.095001,0.164,0.5,500,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":151,"volume":1715,"transactions":9,"vwap":1713},"2025-12-24",32.785,32.94,32.931,0.116,8600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1054,"percent_change":412,"volume":1722,"transactions":9,"vwap":1721},"2025-12-23",32.93,34.17,32.59,32.815,1908100,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":738,"volume":1729,"transactions":9,"vwap":1727},"2025-12-22",32.7,32.82,32.728,0.556,21200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-19",32.215,32.319,32.11,32.172,0.276,0.87,1300,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1148,"volume":1745,"transactions":9,"vwap":1743},"2025-12-18",32.26,31.84,31.896,0.013,2600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":126,"volume":1753,"transactions":9,"vwap":1751},"2025-12-17",32.075001,32.159,31.863,31.883,0.128,17400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1561,"transactions":9,"vwap":1758},"2025-12-16",32,31.68,31.755,-0.518,-1.61,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-15",32.34,32.273,-0.097,-0.3,700,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1498,"transactions":9,"vwap":1772},"2025-12-12",32.84,32.336,32.37,-0.356,-1.09,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1589,"transactions":9,"vwap":1779},"2025-12-11",32.361,32.78,32.726,0.447,1.38,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-10",31.99,32.3,31.86,32.279,0.384,1.2,378600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1040,"transactions":9,"vwap":1795},"2025-12-09",31.94,31.997,31.895,-0.038,-0.12,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1143,"transactions":9,"vwap":1802},"2025-12-08",32.14,31.91,31.933,-1.429,-4.28,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1457,"transactions":9,"vwap":1808},"2025-12-05",33.64,33.362,0.001,0,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1307,"volume":1815,"transactions":9,"vwap":1813},"2025-12-04",33.361,0.236,300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-03",33.099998,33.16,33.049999,33.125,0.601,1.85,2700,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":332,"volume":1829,"transactions":9,"vwap":1827},"2025-12-02",32.524,-0.089,400,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1498,"transactions":9,"vwap":1833},"2025-12-01",32.9,32.613,-0.082,-0.25,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1829,"transactions":9,"vwap":1839},"2025-11-28",32.558,32.695,0.511,1.59,{"date":1843,"open":1734,"high":1844,"low":1734,"close":1844,"change":1845,"percent_change":1846,"volume":1708,"transactions":9,"vwap":1844},"2025-11-26",32.184,0.509,1.61,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1737,"volume":1815,"transactions":9,"vwap":1849},"2025-11-25",31.675,0.274,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1070,"volume":1505,"transactions":9,"vwap":1854},"2025-11-24",31.014999,31.401,0.462,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":101,"volume":1018,"transactions":9,"vwap":1860},"2025-11-21",30.5,30.94,30.939,0.308,{"date":1863,"open":1757,"high":1757,"low":1864,"close":1864,"change":843,"percent_change":1865,"volume":1708,"transactions":9,"vwap":1864},"2025-11-20",30.631,-2.46,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":588,"volume":1492,"transactions":9,"vwap":1869},"2025-11-19",31.332,31.405,31.29,-0.034,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":332,"volume":173,"transactions":9,"vwap":1876},"2025-11-18",31.323,31.45,31.439,-0.085,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1655,"volume":1296,"transactions":9,"vwap":1883},"2025-11-17",31.87,31.96,31.43,31.524,-0.458,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":798,"volume":1890,"transactions":9,"vwap":1888},"2025-11-14",32.022999,31.982,0.132,1100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1687,"transactions":9,"vwap":1894},"2025-11-13",32.5,31.85,-0.649,-2,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1662,"percent_change":606,"volume":1890,"transactions":9,"vwap":1900},"2025-11-12",32.61,32.499,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1663,"volume":1738,"transactions":9,"vwap":1903},"2025-11-11",32.445,32.43,0.052,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1687,"transactions":9,"vwap":1908},"2025-11-10",32.393,0.645,2.03,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1846,"volume":1915,"transactions":9,"vwap":1913},"2025-11-07",31.748,0.502,200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1141,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-06",31.32,31.345,31.246,-0.13,900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":1815,"transactions":9,"vwap":1927},"2025-11-05",31.325,31.329,31.287,0.479,1.55,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1708,"transactions":9,"vwap":1933},"2025-11-04",31,30.808,-0.884,-2.79,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":1412,"transactions":9,"vwap":1940},"2025-11-03",31.613,31.73,31.692,-0.052,-0.16,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":637,"volume":1949,"transactions":9,"vwap":1946},"2025-10-31",31.63,31.744,31.59,0.008,1500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1687,"transactions":9,"vwap":1954},"2025-10-30",31.777,31.795,31.736,-0.161,-0.5,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1252,"percent_change":312,"volume":1360,"transactions":9,"vwap":1962},"2025-10-29",31.987,32.060001,31.64,31.897,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":637,"percent_change":766,"volume":1915,"transactions":9,"vwap":1965},"2025-10-28",31.712,{"date":1967,"open":1939,"high":1939,"low":1968,"close":1969,"change":1970,"percent_change":701,"volume":1308,"transactions":9,"vwap":1969},"2025-10-27",31.67,31.682,-0.056,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":710,"volume":1767,"transactions":9,"vwap":1974},"2025-10-24",31.889,31.738,0.118,{"date":1977,"open":1978,"high":1757,"low":1978,"close":1979,"change":956,"percent_change":1980,"volume":1498,"transactions":9,"vwap":1979},"2025-10-23",31.56,31.62,2.35,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1921,"volume":1988,"transactions":9,"vwap":1986},"2025-10-22",30.852,31.016001,30.789,30.894,-0.039,800,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1767,"transactions":9,"vwap":1993},"2025-10-21",31.16,30.898,30.933,-0.683,-2.16,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":1032,"percent_change":2000,"volume":1815,"transactions":9,"vwap":1999},"2025-10-20",31.66,31.616,1.15,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":356,"transactions":9,"vwap":2003},"2025-10-17",31.256,-0.279,-0.88,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1915,"transactions":9,"vwap":2008},"2025-10-16",31.535,-0.283,-0.89,{"date":2012,"open":1945,"high":2013,"low":1945,"close":2013,"change":2014,"percent_change":1301,"volume":2015,"transactions":9,"vwap":2013},"2025-10-15",31.818,0.483,1400,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1604,"percent_change":1942,"volume":173,"transactions":9,"vwap":2020},"2025-10-14",30.967,31.42,31.335,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1915,"transactions":9,"vwap":2023},"2025-10-13",31.385,0.962,3.16,{"date":2027,"open":25,"high":25,"low":25,"close":25,"change":2028,"percent_change":2029,"volume":356,"transactions":9,"vwap":25},"2025-10-10",-1.092,-3.47,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":1047,"transactions":9,"vwap":2034},"2025-10-09",32.040001,32.23,31.515,-0.276,-0.87,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1359,"volume":1308,"transactions":9,"vwap":2041},"2025-10-08",31.8,31.71,31.791,0.382,{"date":2044,"open":1979,"high":1979,"low":1918,"close":2045,"change":1089,"percent_change":2046,"volume":1589,"transactions":9,"vwap":2045},"2025-10-07",31.409,-0.64,{"date":2048,"open":1998,"high":1998,"low":2049,"close":2050,"change":2051,"percent_change":431,"volume":1922,"transactions":9,"vwap":2050},"2025-10-06",31.57,31.611,0.201,{"date":2053,"open":2054,"high":1875,"low":2054,"close":2055,"change":2056,"percent_change":1789,"volume":1040,"transactions":9,"vwap":2055},"2025-10-03",31.26,31.41,0.372,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":1142,"volume":1687,"transactions":9,"vwap":2060},"2025-10-02",31.15,31.038,-0.032,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1815,"transactions":9,"vwap":2064},"2025-10-01",31.07,0.426,1.39,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":2072,"percent_change":1604,"volume":2073,"transactions":9,"vwap":2070},"2025-09-30",30.42,30.644,30.411,-0.015,1200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1714,"percent_change":146,"volume":2080,"transactions":9,"vwap":2079},"2025-09-29",30.68,30.73,30.61,30.659,35300,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":364,"volume":1687,"transactions":9,"vwap":2085},"2025-09-26",30.546,30.46,30.543,0.345,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1815,"transactions":9,"vwap":2090},"2025-09-25",30.156,30.198,0.014,0.05,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":836,"percent_change":2099,"volume":1890,"transactions":9,"vwap":2098},"2025-09-24",30.28,30.416,30.13,30.184,0.77,{"date":2101,"open":2095,"high":2095,"low":2102,"close":2103,"change":2104,"percent_change":1234,"volume":2073,"transactions":9,"vwap":2103},"2025-09-23",29.89,29.953,0.085,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":518,"volume":356,"transactions":9,"vwap":2108},"2025-09-22",29.73,29.868,0.293,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":1915,"transactions":9,"vwap":2112},"2025-09-19",29.575,-0.134,-0.45,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":766,"volume":1308,"transactions":9,"vwap":2118},"2025-09-18",29.65,29.709,29.605,0.026,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1198,"transactions":9,"vwap":2126},"2025-09-17",29.848,29.95,29.62,29.683,-0.227,-0.76,{"date":2130,"open":2107,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":579,"volume":1505,"transactions":9,"vwap":2133},"2025-09-16",30.02,29.7,29.91,0.165,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1062,"percent_change":1017,"volume":1949,"transactions":9,"vwap":2139},"2025-09-15",29.66,29.78,29.745,{"date":2141,"open":2142,"high":2119,"low":2143,"close":2143,"change":2144,"percent_change":747,"volume":1829,"transactions":9,"vwap":2143},"2025-09-12",29.566,29.54,-0.072,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2148},"2025-09-11",29.57,29.612,29.51,0.316,1.08,7900,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":88,"volume":1492,"transactions":9,"vwap":2157},"2025-09-10",29.14,29.3,29.296,0.295,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":273,"volume":1915,"transactions":9,"vwap":2162},"2025-09-09",28.95,29.00099945,-0.174,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":1233,"percent_change":966,"volume":2169,"transactions":9,"vwap":2167},"2025-09-08",29.1,29.175,29.030001,35600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1814,"percent_change":1392,"volume":1687,"transactions":9,"vwap":2175},"2025-09-05",28.98,29.08,28.93,29.061001,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":815,"volume":1890,"transactions":9,"vwap":2180},"2025-09-04",28.76,28.849,28.825,0.044,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1047,"transactions":9,"vwap":2186},"2025-09-03",28.937,28.736,28.781,-0.044,-0.15,{"date":2190,"open":2191,"high":2191,"low":2178,"close":2180,"change":1135,"percent_change":2192,"volume":1988,"transactions":9,"vwap":2180},"2025-09-02",28.85,-0.06,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":173,"transactions":9,"vwap":2198},"2025-08-29",28.814,28.861,28.79,28.842,0.137,0.48,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1442,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-28",28.51,28.72,28.47,28.705,0.47,270600,{"date":2210,"open":2203,"high":2211,"low":2203,"close":2212,"change":2213,"percent_change":2214,"volume":1988,"transactions":9,"vwap":2212},"2025-08-27",28.585,28.571,0.033,0.12,{"date":2216,"open":2217,"high":2218,"low":2205,"close":2218,"change":1612,"percent_change":1149,"volume":1767,"transactions":9,"vwap":2218},"2025-08-26",28.518,28.538,{"date":2220,"open":2221,"high":2203,"low":2222,"close":2203,"change":2223,"percent_change":2224,"volume":1767,"transactions":9,"vwap":2203},"2025-08-25",28.48,28.42,0.002,0.01,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1708,"transactions":9,"vwap":2228},"2025-08-22",28.38,28.508,0.821,2.97,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2235,"percent_change":126,"volume":173,"transactions":9,"vwap":2234},"2025-08-21",27.49,27.687,0.11,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2104,"percent_change":2239,"volume":1915,"transactions":9,"vwap":2238},"2025-08-20",27.577,0.31,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":1385,"volume":1738,"transactions":9,"vwap":2243},"2025-08-19",27.515,27.492,-0.198,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":1987,"percent_change":2248,"volume":356,"transactions":9,"vwap":2247},"2025-08-18",27.69,-0.14,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":791,"volume":356,"transactions":9,"vwap":2251},"2025-08-15",27.729,0.209,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":1835,"percent_change":2258,"volume":1687,"transactions":9,"vwap":2256},"2025-08-14",27.5,27.52,27.41,-0.9,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":1815,"transactions":9,"vwap":2263},"2025-08-13",27.76,27.798,27.77,0.284,1.03,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":356,"transactions":9,"vwap":2268},"2025-08-12",27.486,0.355,1.31,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":2128,"volume":1915,"transactions":9,"vwap":2273},"2025-08-11",27.131,-0.209,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":158,"volume":1360,"transactions":9,"vwap":2280},"2025-08-08",27.4,27.416,27.28,27.34,0.202,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":1392,"volume":1890,"transactions":9,"vwap":2286},"2025-08-07",27.15,27.22,27.138,0.221,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1148,"volume":1767,"transactions":9,"vwap":2292},"2025-08-06",27.14,26.9,26.917,0.011,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":2151,"volume":1687,"transactions":9,"vwap":2298},"2025-08-05",26.78,26.98,26.906,0.287,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":509,"volume":173,"transactions":9,"vwap":2304},"2025-08-04",26.39,26.64,26.619,0.338,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2308,"change":1259,"percent_change":2310,"volume":1047,"transactions":9,"vwap":2308},"2025-08-01",26.281,26.2,-0.91,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":282,"volume":1915,"transactions":9,"vwap":2314},"2025-07-31",26.53,26.522,-0.264,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1815,"transactions":9,"vwap":2319},"2025-07-30",26.65,26.786,-0.525,-1.92,{"date":2323,"open":2324,"high":2280,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1745,"transactions":9,"vwap":2325},"2025-07-29",27.2,27.311,0.006,0.02,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":356,"transactions":9,"vwap":2330},"2025-07-28",27.305,-0.117,-0.43,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":1385,"volume":173,"transactions":9,"vwap":2337},"2025-07-25",27.368,27.499,27.422,-0.2,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":2345,"volume":1767,"transactions":9,"vwap":2342},"2025-07-24",27.596,27.622,27.53,-0.224,-0.8,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1815,"transactions":9,"vwap":2349},"2025-07-23",27.7,27.846,0.342,1.24,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":626,"volume":1687,"transactions":9,"vwap":2356},"2025-07-22",27.466,27.525,27.504,0.599,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":356,"transactions":9,"vwap":2360},"2025-07-21",26.905,0.245,0.92,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2224,"percent_change":1148,"volume":356,"transactions":9,"vwap":2365},"2025-07-18",26.66,{"date":2367,"open":2368,"high":2368,"low":2318,"close":2318,"change":766,"percent_change":1443,"volume":1915,"transactions":9,"vwap":2318},"2025-07-17",26.71,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":2332,"volume":1815,"transactions":9,"vwap":2372},"2025-07-16",26.62,26.56,-0.116,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-15",26.89,26.94,26.676,-0.357,-1.32,1530800,{"date":2383,"open":2290,"high":2290,"low":2297,"close":2384,"change":2385,"percent_change":2310,"volume":1922,"transactions":9,"vwap":2384},"2025-07-14",27.033001,-0.247,{"date":2387,"open":2279,"high":2279,"low":2279,"close":2279,"change":2388,"percent_change":126,"volume":356,"transactions":9,"vwap":2279},"2025-07-11",0.109,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":2392,"percent_change":22,"volume":356,"transactions":9,"vwap":2391},"2025-07-10",27.171,0.246,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":332,"volume":1988,"transactions":9,"vwap":2396},"2025-07-09",26.945,26.925,-0.074,{"date":2399,"open":2400,"high":2400,"low":2400,"close":2400,"change":2401,"percent_change":88,"volume":356,"transactions":9,"vwap":2400},"2025-07-08",26.999,0.273,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":1687,"transactions":9,"vwap":2405},"2025-07-07",26.87,26.726,-0.456,-1.68,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":1662,"percent_change":1009,"volume":1915,"transactions":9,"vwap":2411},"2025-07-03",27.19,27.182,{"date":2413,"open":2414,"high":2284,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":1589,"transactions":9,"vwap":2415},"2025-07-02",27.147,27.128,0.628,2.37,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":798,"percent_change":2422,"volume":173,"transactions":9,"vwap":2421},"2025-07-01",26.11,26.5,1.57,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-06-30",25.94,26.17,26.09,-0.022,-0.08,662500,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":2046,"volume":356,"transactions":9,"vwap":2434},"2025-06-27",26.21,26.112,-0.168,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":1581,"percent_change":2441,"volume":792,"transactions":9,"vwap":2439},"2025-06-26",26.25,26.28,26.19,2.46,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":1766,"percent_change":2447,"volume":1829,"transactions":9,"vwap":2446},"2025-06-25",25.68,25.72,25.65,-1.16,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":1810,"percent_change":1810,"volume":1915,"transactions":9,"vwap":2451},"2025-06-24",25.97,25.95,{"date":2453,"open":2454,"high":2455,"low":2451,"close":2451,"change":2456,"percent_change":459,"volume":1767,"transactions":9,"vwap":2451},"2025-06-23",26.040001,26.049999,-0.19,{"date":2458,"open":2459,"high":2459,"low":2427,"close":2460,"change":1766,"percent_change":2461,"volume":1084,"transactions":9,"vwap":2460},"2025-06-20",26.15,26.14,-1.13,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":1877,"percent_change":200,"volume":1915,"transactions":9,"vwap":2464},"2025-06-18",26.44,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":2470,"volume":1198,"transactions":9,"vwap":2468},"2025-06-17",26.67,26.525,-0.394,-1.46,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":22,"volume":2478,"transactions":9,"vwap":2476},"2025-06-16",26.76,29.02,26.75,26.919,0.244,63400,{"date":2480,"open":2481,"high":2481,"low":2481,"close":2481,"change":121,"percent_change":481,"volume":356,"transactions":9,"vwap":2481},"2025-06-13",26.675,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":1010,"transactions":9,"vwap":2486},"2025-06-12",26.275,26.47,26.425,0.112,0.43,{"date":2490,"open":2491,"high":2492,"low":2439,"close":2493,"change":2494,"percent_change":393,"volume":2495,"transactions":9,"vwap":2493},"2025-06-11",26.3,27.07,26.313,0.157,49800,{"date":2497,"open":2426,"high":2426,"low":2498,"close":2498,"change":2499,"percent_change":2488,"volume":2500,"transactions":9,"vwap":2498},"2025-06-10",26.156,0.111,420200,{"date":2502,"open":2503,"high":2503,"low":2503,"close":2503,"change":1736,"percent_change":2504,"volume":356,"transactions":9,"vwap":2503},"2025-06-09",26.045,1.07,{"date":2506,"open":2507,"high":2507,"low":2507,"close":2507,"change":2508,"percent_change":126,"volume":356,"transactions":9,"vwap":2507},"2025-06-06",25.769,0.103,{"date":2510,"open":2511,"high":2511,"low":2511,"close":2511,"change":965,"percent_change":1581,"volume":356,"transactions":9,"vwap":2511},"2025-06-05",25.666,{"date":2513,"open":2514,"high":2514,"low":2514,"close":2514,"change":1612,"percent_change":2235,"volume":356,"transactions":9,"vwap":2514},"2025-06-04",25.505,{"date":2516,"open":2517,"high":2517,"low":2517,"close":2517,"change":1431,"percent_change":481,"volume":548,"transactions":9,"vwap":2517},"2025-06-03",25.477,{"date":2519,"open":2520,"high":2520,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":356,"transactions":9,"vwap":2520},"2025-06-02",25.237,0.381,1.53,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":1956,"volume":356,"transactions":9,"vwap":2526},"2025-05-30",24.695,24.856,-0.124,{"date":2529,"open":2530,"high":2530,"low":2530,"close":2530,"change":1175,"percent_change":1155,"volume":356,"transactions":9,"vwap":2530},"2025-05-29",24.98,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2534,"change":2188,"percent_change":273,"volume":1915,"transactions":9,"vwap":2534},"2025-05-28",25.1,24.923,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":1915,"transactions":9,"vwap":2538},"2025-05-27",25.14,25.073,0.174,0.7,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":356,"transactions":9,"vwap":2544},"2025-05-23",24.57,24.899,0.29,1.18,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":1877,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-22",24.31,24.67,24.609,-0.34,210700,{"date":2555,"open":2556,"high":2556,"low":2556,"close":2556,"change":2435,"percent_change":2557,"volume":356,"transactions":9,"vwap":2556},"2025-05-21",24.694,-0.68,{"date":2559,"open":2560,"high":2560,"low":2560,"close":2560,"change":2561,"percent_change":1581,"volume":356,"transactions":9,"vwap":2560},"2025-05-20",24.862,0.156,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2565,"change":2566,"percent_change":2456,"volume":1492,"transactions":9,"vwap":2565},"2025-05-19",24.47,24.706,-0.046,{"date":2568,"open":2569,"high":2569,"low":2569,"close":2569,"change":2570,"percent_change":233,"volume":356,"transactions":9,"vwap":2569},"2025-05-16",24.752,-0.054,{"date":2572,"open":2573,"high":2573,"low":2573,"close":2573,"change":2574,"percent_change":637,"volume":2575,"transactions":9,"vwap":2573},"2025-05-15",24.806,0.007,7,{"date":2577,"open":2578,"high":2578,"low":2578,"close":2578,"change":2579,"percent_change":2580,"volume":356,"transactions":9,"vwap":2578},"2025-05-14",24.799,-0.244,-0.97,{"date":2582,"open":2583,"high":2583,"low":2583,"close":2583,"change":2207,"percent_change":2584,"volume":356,"transactions":9,"vwap":2583},"2025-05-13",25.042999,1.91,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2588,"change":2589,"percent_change":1737,"volume":898,"transactions":9,"vwap":2588},"2025-05-12",24.61,24.573,0.213,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2593,"change":926,"percent_change":2594,"volume":356,"transactions":9,"vwap":2593},"2025-05-09",24.4,24.36,1.32,{"date":2596,"open":2597,"high":2597,"low":2597,"close":2597,"change":1850,"percent_change":2000,"volume":2598,"transactions":9,"vwap":2597},"2025-05-08",24.042999,145,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2602,"change":2603,"percent_change":2604,"volume":356,"transactions":9,"vwap":2602},"2025-05-07",23.846,23.769,-0.285,-1.18,{"date":2606,"open":2607,"high":2607,"low":2607,"close":2607,"change":2608,"percent_change":2609,"volume":356,"transactions":9,"vwap":2607},"2025-05-06",24.054001,0.336,1.42,{"date":2611,"open":2612,"high":2612,"low":2612,"close":2612,"change":2613,"percent_change":2614,"volume":356,"transactions":9,"vwap":2612},"2025-05-05",23.718,-0.176,-0.74,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":2000,"volume":356,"transactions":9,"vwap":2618},"2025-05-02",23.79,23.894,0.272,{"date":2621,"open":2622,"high":2622,"low":2622,"close":2622,"change":2623,"percent_change":2327,"volume":356,"transactions":9,"vwap":2622},"2025-05-01",23.622,0.004,{"date":2625,"open":175,"high":2626,"low":175,"close":2626,"change":2627,"percent_change":2604,"volume":1738,"transactions":9,"vwap":2626},"2025-04-30",23.618,-0.282,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2631,"change":1685,"percent_change":2470,"volume":173,"transactions":9,"vwap":2631},"2025-04-29",23.957,23.9,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2635,"change":2636,"percent_change":1695,"volume":2637,"transactions":9,"vwap":2635},"2025-04-28",23.93,24.253,0.328,210000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2642,"change":940,"percent_change":2643,"volume":173,"transactions":9,"vwap":2642},"2025-04-25",23.95,23.97,23.925,-0.29,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":356,"transactions":9,"vwap":2647},"2025-04-24",23.86,23.995,0.406,1.72,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2653,"change":2654,"percent_change":200,"volume":2655,"transactions":9,"vwap":2653},"2025-04-23",23.78,23.589,-0.075,195000,{"date":179,"open":2657,"high":2657,"low":2657,"close":2657,"change":1810,"percent_change":1810,"volume":356,"transactions":9,"vwap":2657},23.664]