[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRAK":3,"homepage-market-summary":30,"stock-historical-CRAK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRAK","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},"VanEck Oil Refiners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.177,0.7561,"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},64.24,63.9,64.44,63.3,63.61,0.63,0.99,302022.881084,66.59,35.5,175590.00658388447,92.4,2796,{"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},26.61,123246,44984691.652555004,137.69,"2025-04-22",[182,185,194,205,216,227,237,246,255,265,276,287,297,308,318,329,337,348,359,370,381,391,402,412,422,433,444,455,466,477,487,496,507,516,526,536,547,556,565,573,583,593,603,614,625,634,643,652,663,674,685,695,705,715,722,732,743,753,762,773,781,790,797,806,813,821,828,836,844,851,858,867,876,884,892,901,908,916,924,933,941,950,959,965,974,983,992,999,1006,1012,1021,1029,1036,1043,1052,1061,1070,1078,1087,1094,1102,1108,1116,1125,1133,1141,1150,1157,1165,1173,1179,1188,1196,1203,1211,1218,1225,1233,1240,1246,1252,1256,1261,1267,1273,1282,1288,1294,1299,1303,1309,1314,1320,1325,1330,1336,1342,1347,1356,1364,1370,1375,1381,1387,1394,1400,1408,1415,1421,1428,1437,1443,1450,1458,1465,1473,1480,1486,1492,1500,1506,1512,1519,1526,1531,1539,1545,1552,1559,1566,1573,1581,1587,1593,1599,1606,1612,1620,1629,1634,1641,1649,1656,1662,1668,1676,1684,1689,1698,1706,1714,1722,1730,1737,1743,1750,1758,1765,1774,1781,1788,1795,1802,1809,1816,1823,1827,1834,1840,1847,1856,1863,1869,1876,1884,1891,1897,1904,1912,1920,1926,1933,1940,1945,1953,1960,1965,1972,1978,1985,1989,1996,2002,2008,2015,2023,2031,2037,2044,2052,2060,2068,2076,2084,2091,2098,2105,2111,2119,2128,2133,2140,2145,2151,2159,2164,2170,2176,2182,2187,2195,2203,2208,2213,2220,2227,2234,2241,2247,2253,2259,2267,2275,2283,2289,2296,2301,2306,2314,2320,2328,2335,2341,2347,2354,2362,2367,2374,2382,2390,2397,2403,2410,2417,2423,2431,2438,2446,2451,2458,2465,2473,2482,2488,2494,2500,2506,2511,2518,2524,2528,2534,2540,2544,2550,2556,2563,2570,2579,2586,2593,2600,2608,2616,2623,2630,2637,2642,2648,2656,2662,2670,2678,2683,2689,2697,2705,2712,2716,2722,2729,2734,2741,2747,2755,2760,2767,2771,2777,2783,2791,2798,2804,2811,2817,2823,2830,2837,2844,2851,2858,2864,2869,2875,2881],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2970,63.9095,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",62.59,62.18,0.27,0.43,533015.715835,5601,63.2249,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",63.51,63.99,63.13,63.34,0.47,0.75,557065.316089,4127,63.7176,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",62.775,62.99,62.4,62.87,-1.38,-2.15,479082.605537,4207,62.7959,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",64.33,64.55,63.96,64.25,0.05,0.08,353964.484984,3507,64.2225,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":107,"volume":234,"transactions":235,"vwap":236},"2026-09-25",63.78,64.3699,63.2505,64.2,0.04,497753.444564,4747,63.6793,{"date":238,"open":232,"high":239,"low":240,"close":241,"change":223,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",65.12,63.7199,64.16,0.12,1016522.323298,5799,64.7932,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":222,"percent_change":223,"volume":252,"transactions":253,"vwap":254},"2026-09-23",64.52,64.8999,63.245,64.08,898634.952011,6569,63.8682,{"date":256,"open":18,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",64.89,63.12,64.03,-0.84,-1.29,1466988.781418,11445,64.2292,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",65.46,66.13,64.54,64.87,-0.52,-0.8,990406.278998,7564,65.2758,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",65.76,66.01,65.22,65.39,-1.07,-1.61,849073.601791,8930,65.6211,{"date":288,"open":289,"high":25,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",65.3,65,66.46,1.22,1.87,591404.794613,6328,66.1859,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",65.02,65.79,64.7,65.24,-0.31,-0.47,421705.352238,4221,65.2071,{"date":309,"open":17,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",65.6,64.11,65.55,1.1,1.71,545734.260171,5984,65.1294,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",65.56,65.7,64.07,64.45,-1.2,-1.83,922134.822307,8425,64.7395,{"date":330,"open":331,"high":332,"low":289,"close":333,"change":233,"percent_change":107,"volume":334,"transactions":335,"vwap":336},"2026-09-11",65.38,66.58,65.65,635156.609574,6020,65.7752,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",66.11,66.19,65.25,65.61,-0.69,-1.04,823584.348565,8696,65.7762,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",66.41,66.49,65.83,66.3,1.51,2.33,1111363.128455,7872,66.1943,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",64.5,64.92,64.39,64.79,1.2,1.89,708706.507184,5794,64.7054,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",62.79,63.69,62.5,63.59,0.82,1.31,386662.551931,3728,63.4271,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":159,"volume":388,"transactions":389,"vwap":390},"2026-09-03",62.64,63.335,62.28,62.77,0.46,391618.389716,4159,62.9442,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",62.1,62.75,61.54,62.31,-0.14,-0.22,495508.050037,4833,62.3647,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",62.65,62.01,62.45,1.04,1.69,637079.633462,5610,62.3354,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":292,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",61.5,61.795,60.61,61.41,2.03,456340.433642,4243,61.3009,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",59.63,60.195,59.6,60.19,1.03,1.74,326190.436206,2790,59.9475,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",59.42,59.62,58.66,59.16,-0.16,-0.27,307662.404838,2636,59.0852,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",58.54,59.6794,58.1992,59.32,0.13,0.22,461899.647001,3820,59.0488,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",59.5,60,59.18,59.19,-1.16,-1.92,297588.78415,2906,59.5167,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",60.67,60.83,59.9,60.35,-0.64,-1.05,483248.668468,4299,60.2358,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",59.98,61.06,60.99,1.25,2.09,359410.8454,3446,60.7459,{"date":488,"open":416,"high":489,"low":436,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",60.76,59.74,-0.67,-1.11,399838.586867,3938,60.2515,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",60.7,60.84,60.215,60.41,0.31,0.52,451184.575042,4785,60.5483,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":451,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",60.52,59.56,60.1,0.37,420846.300502,4031,60.0098,{"date":517,"open":518,"high":519,"low":460,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",59.24,60.07,59.88,0.85,1.44,411984.76487,3642,59.8318,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":102,"volume":533,"transactions":534,"vwap":535},"2026-08-14",58.82,59.381,58.79,59.03,0.59,303610.279716,3624,59.0475,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",57.27,58.45,57,58.44,0.42,0.72,225077.140226,2437,57.9472,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":201,"percent_change":377,"volume":553,"transactions":554,"vwap":555},"2026-08-12",57.41,58.04,57.2557,58.02,237526.207334,2733,57.7348,{"date":557,"open":558,"high":559,"low":558,"close":538,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",56.47,57.32,1.27,2.27,508818.310365,4947,57.0341,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":292,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",54.85,56,2.23,797494.326922,7765,55.5212,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":159,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",54.54,54.92,54.1266,54.78,1.37,203754.525304,1271,54.6492,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":560,"volume":590,"transactions":591,"vwap":592},"2026-08-06",54.12,54.415,53.545,54.04,0.68,136827.959282,1542,53.905,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":72,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",54.67,54.88,53.31,53.36,-1.98,448634.760875,3469,53.6662,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",54.05,54.5799,53.63,54.44,0.3,0.55,333561.957986,2455,54.2865,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",54.26,54.9899,54.0101,54.14,-1.1,-1.99,314214.51365,2557,54.4467,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":344,"volume":631,"transactions":632,"vwap":633},"2026-07-31",55.79,54.7701,55.24,-0.58,324808.705141,3369,55.0541,{"date":635,"open":636,"high":568,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",54.4,55.82,1.57,2.89,499070.938453,3630,55.5188,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":66,"percent_change":408,"volume":649,"transactions":650,"vwap":651},"2026-07-29",54.41,54.89,53.95,54.25,394788.145215,2776,54.3284,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",53.78,53.939,53.25,53.35,-0.35,-0.65,717605.545742,5274,53.5848,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",53.68,53.93,53.2601,53.7,-1.44,-2.61,428299.807496,3087,53.5865,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",55.58,55.73,55,55.14,-0.56,-1.01,309196.90811,2678,55.4053,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":122,"volume":692,"transactions":693,"vwap":694},"2026-07-23",56.53,56.85,55.62,55.7,0.14,352551.004345,3083,56.118,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",56.14,55.38,55.56,-0.11,-0.2,404811.179953,2747,55.7028,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",55.16,55.67,55.09,0.88,1.61,452825.944847,3462,55.4007,{"date":716,"open":636,"high":678,"low":616,"close":717,"change":718,"percent_change":45,"volume":719,"transactions":720,"vwap":721},"2026-07-20",54.79,0.54,635376.628033,4344,54.7442,{"date":723,"open":724,"high":725,"low":726,"close":648,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",53.98,54.355,53.5,0.65,1.21,503037.481507,2475,53.9714,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",53.04,53.71,53,53.6,0.96,1.82,324646.005554,2449,53.5274,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",53.1,52.09,52.64,-0.04,-0.08,200270.08841,1649,52.4986,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":543,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",52.38,52.68,51.81,1.39,214380.154237,1544,52.2657,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",51.38,52.04,51.25,51.96,1.63,3.24,138618.853004,1355,51.7795,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":387,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",50.060001,50.52,49.9,50.33,0.92,200800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",49.93,50.13,49.55,49.87,-0.12,-0.24,292100,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":292,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",49,49.99,48.82,2.5,211600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",48.84,48.9,48.23,48.77,0.29,0.6,326500,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":89,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-06",47.62,48.69,48.48,2.15,58400,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",47.27,48.19,47.46,0.51,1.09,83700,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":366,"volume":827,"transactions":9,"vwap":825},"2026-07-01",46.099998,46.99,46.95,0.87,91100,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",46.7,46.040001,46.080002,-0.4,-0.86,38400,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",45.72,46.88,46.48,0.995,2.19,41100,{"date":845,"open":846,"high":838,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",45.3,45.485,-0.105,-0.23,39900,{"date":852,"open":853,"high":838,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",44.83,45.59,0.7,1.56,50200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",44.87,45.25,44.547,44.89,-0.44,-0.97,41300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",45.060001,45.555,44.92,45.33,-0.38,-0.83,37200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":190,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",45.2,45.96,45.0099983,45.71,0.95,58900,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",45.81,45.089001,45.28,-0.91,-1.97,174100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",46.91,47.075001,46.15,46.19,-0.82,-1.74,82400,{"date":902,"open":894,"high":903,"low":904,"close":905,"change":906,"percent_change":700,"volume":907,"transactions":9,"vwap":905},"2026-06-16",47.35,46.85,47.0099983,-0.05,53200,{"date":909,"open":910,"high":911,"low":894,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",47.19,47.78,47.060001,-1.42,-2.93,178500,{"date":917,"open":918,"high":919,"low":920,"close":810,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":810},"2026-06-12",47.64,48.61,47.57,0.005,0.01,53700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",48.5,48.97,48.28,48.475,0.505,1.05,41400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":376,"volume":940,"transactions":9,"vwap":938},"2026-06-10",47.81,48.57,47.69,47.97,0.391,67800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",48.47,48.7,47.11,47.579,-1.071,-2.2,297800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",48.94,49.2,48.43,48.65,0.16,0.33,66600,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":827,"transactions":9,"vwap":962},"2026-06-05",49.49,48.49,-1.35,-2.71,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",49.59,50.0099983,49.27,49.84,-0.13,-0.26,117200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",50.029999,50.27,49.46,49.97,0.28,0.56,61900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",49.15,49.799,49.060001,49.69,0.64,1.3,50100,{"date":993,"open":994,"high":995,"low":928,"close":996,"change":826,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-01",48.34,49.305,49.049999,1.81,158000,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":147,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",47.93,48.42,48.18,0.18,113300,{"date":1007,"open":1008,"high":1009,"low":935,"close":1008,"change":1010,"percent_change":931,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",48,48.301,0.5,102200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",47.39,47.748,47.029999,47.5,-0.39,-0.81,136700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",48.45,48.67,47.89,-0.61,-1.26,41900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":926,"change":609,"percent_change":1034,"volume":1035,"transactions":9,"vwap":926},"2026-05-22",48.22,48.75,47.83,0.62,66000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",49.29,48.2,-1.23,-2.49,99300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",49.81,49.888,49.040001,49.43,-0.293,-0.59,180100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",49.68,49.88,49.099998,49.723,-0.107,-0.21,78300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",49.35,49.98,48.847,49.83,0.574,1.17,305800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":818,"volume":1077,"transactions":9,"vwap":1075},"2026-05-15",49.17,49.4,48.85,49.256,0.251,194200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",49.18,49.19,48.74,49.0050011,-0.295,-0.6,38000,{"date":1088,"open":777,"high":777,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",49.074001,49.3,-0.46,-0.92,77600,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",50.44,49.676,49.76,-0.48,-0.96,84800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":804,"percent_change":728,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",50.099998,50.24,49.72,115500,{"date":1109,"open":1048,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",50,48.961,49.64,0.53,1.08,101000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",49.23,49.6,48.71,49.11,-1,-2,68200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",50.53,49.73,50.11,-1.84,-3.54,94400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":931,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-05",51.44,51.99,51.34,51.95,2.06,73400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",50.85,51.040001,50.61,50.9,0.2,0.39,46000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":787,"percent_change":788,"volume":1156,"transactions":9,"vwap":1155},"2026-05-01",50.87,51.15,50.3,50.7,96000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":82,"volume":1164,"transactions":9,"vwap":1162},"2026-04-30",50.31,50.97,49.85,50.82,0.67,60300,{"date":1166,"open":1048,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",50.259,49.155,50.15,1.88,3.89,98500,{"date":1174,"open":1039,"high":1175,"low":1176,"close":1177,"change":1010,"percent_change":931,"volume":1178,"transactions":9,"vwap":1177},"2026-04-28",48.37,47.87,48.27,128900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",47.72,47.952,47.45,47.77,0.11,0.23,108100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":728,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",47.47,47.71,47.18,47.66,0.57,260200,{"date":1197,"open":1017,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":850,"transactions":9,"vwap":1200},"2026-04-23",47.84,47,47.09,-0.07,-0.15,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":710,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",47.38,47.48,46.96,47.16,0.41,105800,{"date":1212,"open":1213,"high":904,"low":1214,"close":1215,"change":956,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",46.6,46.3,46.75,0.34,40000,{"date":1219,"open":1220,"high":824,"low":1221,"close":1222,"change":112,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-20",46.79,46.25,46.59,-0.02,50700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1213,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1213},"2026-04-17",47.28,47.285,46.38,-1.49,-3.1,122600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":512,"percent_change":132,"volume":1239,"transactions":9,"vwap":1238},"2026-04-16",47.95,48.33,47.735,48.09,47100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1181,"change":1244,"percent_change":1085,"volume":1245,"transactions":9,"vwap":1181},"2026-04-15",47.91,47.4,-0.29,57300,{"date":1247,"open":938,"high":1248,"low":1249,"close":1250,"change":440,"percent_change":680,"volume":1251,"transactions":9,"vwap":1250},"2026-04-14",48.35,47.8,48.0099983,58100,{"date":1253,"open":1003,"high":1254,"low":1206,"close":928,"change":376,"percent_change":1255,"volume":958,"transactions":9,"vwap":928},"2026-04-13",48.46,1.73,{"date":1257,"open":1258,"high":1242,"low":1259,"close":817,"change":1050,"percent_change":1040,"volume":1260,"transactions":9,"vwap":817},"2026-04-10",47.74,47.049999,151700,{"date":1262,"open":1263,"high":1264,"low":1249,"close":1265,"change":1244,"percent_change":1085,"volume":1266,"transactions":9,"vwap":1265},"2026-04-09",48.6,48.64,48.049999,64500,{"date":1268,"open":935,"high":994,"low":1269,"close":994,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":994},"2026-04-08",47.24,-0.885,-1.8,143200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-07",49.24,49.45,48.92,49.225,-0.095,-0.19,80000,{"date":1283,"open":792,"high":1276,"low":794,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",49.32,0.564,1.16,87900,{"date":1289,"open":1024,"high":792,"low":926,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-02",48.756,0.336,0.69,99700,{"date":1295,"open":1056,"high":1056,"low":1296,"close":1002,"change":1297,"percent_change":599,"volume":1298,"transactions":9,"vwap":1002},"2026-04-01",48.17,-0.98,129900,{"date":1300,"open":952,"high":961,"low":1120,"close":1073,"change":1148,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1073},"2026-03-31",0.8,112300,{"date":1304,"open":1305,"high":1306,"low":799,"close":1307,"change":1308,"percent_change":52,"volume":998,"transactions":9,"vwap":1307},"2026-03-30",49.71,49.75,49.0099983,0.24,{"date":1310,"open":1024,"high":1311,"low":1039,"close":802,"change":1312,"percent_change":107,"volume":1313,"transactions":9,"vwap":802},"2026-03-27",48.967,0.03,214500,{"date":1315,"open":1316,"high":1081,"low":1248,"close":1082,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1082},"2026-03-26",48.62,0.1,0.21,72100,{"date":1321,"open":1248,"high":1081,"low":1236,"close":1264,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1264},"2026-03-25",-0.03,-0.06,205800,{"date":1326,"open":918,"high":1327,"low":918,"close":1024,"change":1286,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1024},"2026-03-24",49.14,2.44,102400,{"date":1331,"open":1192,"high":1177,"low":1332,"close":1333,"change":1334,"percent_change":271,"volume":1335,"transactions":9,"vwap":1333},"2026-03-23",46.72,47.51,-0.25,105700,{"date":1337,"open":944,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1230,"volume":1341,"transactions":9,"vwap":1339},"2026-03-20",48.72,47.76,-0.72,279700,{"date":1343,"open":1344,"high":1345,"low":1008,"close":810,"change":189,"percent_change":981,"volume":1346,"transactions":9,"vwap":810},"2026-03-19",48.12,48.95,143400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-18",48.13,48.63,48.122,48.21,0.07,0.15,134900,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",47.56,48.24,48.14,0.83,1.75,89000,{"date":1365,"open":1366,"high":1183,"low":904,"close":1367,"change":387,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",47.3,47.31,0.98,73900,{"date":1371,"open":1205,"high":1333,"low":1222,"close":904,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":904},"2026-03-13",-0.68,-1.43,76900,{"date":1376,"open":1017,"high":1008,"low":1377,"close":1378,"change":542,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-12",47.255,47.53,0.89,161900,{"date":1382,"open":1383,"high":1384,"low":1383,"close":945,"change":82,"percent_change":1385,"volume":1386,"transactions":9,"vwap":945},"2026-03-11",45.67,47.12,2.93,84900,{"date":1388,"open":854,"high":1389,"low":1390,"close":1391,"change":271,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",46.58,45.51,45.77,-1.12,81600,{"date":1395,"open":1259,"high":1259,"low":886,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-09",46.29,-0.53,-1.13,446500,{"date":1401,"open":1402,"high":1207,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",46.61,46,46.82,0.17,0.36,85800,{"date":1409,"open":1215,"high":1410,"low":1411,"close":1412,"change":957,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-05",47.21,46.265,46.65,0.71,300500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":804,"percent_change":377,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",44.88,46.32,44.8,285200,{"date":1422,"open":1423,"high":1391,"low":1424,"close":838,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":838},"2026-03-03",45.66,44.66,-0.55,-1.19,87500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",45.83,46.33,45.36,46.27,1.41,3.14,117700,{"date":1438,"open":1419,"high":1439,"low":1440,"close":1441,"change":242,"percent_change":189,"volume":1442,"transactions":9,"vwap":1441},"2026-02-27",44.96,44.26,44.86,36000,{"date":1444,"open":1445,"high":1419,"low":1446,"close":1447,"change":233,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-26",44.5,44.19,44.74,0.09,43400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":749,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-25",44.39,44.79,44.31,44.7,-0.18,26400,{"date":1459,"open":1460,"high":860,"low":1461,"close":1462,"change":189,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",44.6,44.458,44.78,0.61,57200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":398,"volume":1472,"transactions":9,"vwap":1470},"2026-02-23",44.95,44.99,44.24,44.51,-0.1,23400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":512,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-20",44.333,44.77,44.61,0.84,40100,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1469,"change":1484,"percent_change":190,"volume":1485,"transactions":9,"vwap":1469},"2026-02-19",44.38,43.972,0.19,21900,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1186,"percent_change":503,"volume":1491,"transactions":9,"vwap":1490},"2026-02-18",44.37,43.75,44.049999,18400,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-17",44.46,43.41,43.82,-0.75,-1.68,85400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1353,"percent_change":956,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",44.14,44.57,43.67,46200,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1445,"change":1085,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1445},"2026-02-12",45.57,44.2,-1.33,39600,{"date":1513,"open":1514,"high":1515,"low":1452,"close":1516,"change":407,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-11",44.97,45.16,45.099998,2.36,64200,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":303,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-10",44.59,43.8,44.060001,-0.7,205500,{"date":1527,"open":1488,"high":1528,"low":1529,"close":1488,"change":1317,"percent_change":1186,"volume":1530,"transactions":9,"vwap":1488},"2026-02-09",44.49,44.132,48000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-06",43.4,44.34,44.27,1.11,2.57,55800,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":833,"percent_change":1092,"volume":1544,"transactions":9,"vwap":1543},"2026-02-05",43.32,42.65,43.16,75200,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":45,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-04",43.13,43.77,43.56,2.35,68100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":59,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-03",41.47,42.56,41.42,2.88,29000,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1425,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-02",41,41.4,41.37,-1.31,55300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":898,"volume":1572,"transactions":9,"vwap":1570},"2026-01-30",42.27,41.435,41.92,-0.345,52800,{"date":1574,"open":1575,"high":1555,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-29",42.24,41.903,42.265,0.565,1.35,69100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":223,"percent_change":1484,"volume":1586,"transactions":9,"vwap":1585},"2026-01-28",41.72,41.16,41.7,53300,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":152,"percent_change":521,"volume":1592,"transactions":9,"vwap":1591},"2026-01-27",41.27,41.64,41.62,23100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1589,"change":906,"percent_change":787,"volume":1598,"transactions":9,"vwap":1589},"2026-01-26",41.58,41.66,41.2,51100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":803,"percent_change":1413,"volume":1605,"transactions":9,"vwap":1604},"2026-01-23",41.21,41.45,41.056999,41.32,65500,{"date":1607,"open":1608,"high":1584,"low":1609,"close":1610,"change":1209,"percent_change":102,"volume":1611,"transactions":9,"vwap":1610},"2026-01-22",40.86,40.76,41.029999,89900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1379,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-21",40.458,40.65,40.32,40.62,2.24,65400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-20",39.86,40.029999,39.38,39.73,-0.17,-0.43,33800,{"date":1630,"open":1616,"high":1616,"low":1631,"close":1632,"change":1018,"percent_change":865,"volume":1633,"transactions":9,"vwap":1632},"2026-01-16",39.841,39.9,63700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1186,"percent_change":1194,"volume":1640,"transactions":9,"vwap":1639},"2026-01-15",40.16,40.38,40,40.29,31900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":22,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-14",39.66,40.37,39.64,40.060001,1.6,30100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1322,"percent_change":749,"volume":1655,"transactions":9,"vwap":1654},"2026-01-13",39.55,39.71,39.34,39.43,55200,{"date":1657,"open":1658,"high":148,"low":1659,"close":1660,"change":1406,"percent_change":779,"volume":1661,"transactions":9,"vwap":1660},"2026-01-12",39.5,39.355,39.46,118400,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":906,"percent_change":971,"volume":1667,"transactions":9,"vwap":1666},"2026-01-09",39.44,39,39.099998,111100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1010,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-08",38.69,39.25,38.383,39.15,1.29,184800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":898,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",38.82,38.97,38.41,38.65,-0.32,221100,{"date":1685,"open":1660,"high":1660,"low":1686,"close":1679,"change":1280,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1679},"2026-01-06",38.88,-0.49,131400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-05",39.060001,39.31,38.823,39.16,1.24,3.27,291400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":313,"volume":1705,"transactions":9,"vwap":1703},"2026-01-02",37.91,37.97,37.757,37.92,0.414,14800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1323,"volume":1713,"transactions":9,"vwap":1711},"2025-12-31",37.54,37.6,37.45,37.506,-0.024,21700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":787,"volume":1721,"transactions":9,"vwap":1719},"2025-12-30",37.58,37.84,37.49,37.53,-0.045,9800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":503,"volume":1729,"transactions":9,"vwap":1727},"2025-12-29",37.38,37.73,37.26,37.575,0.195,40800,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1724,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1724},"2025-12-26",37.78,37.27,-0.268,-0.71,9000,{"date":1738,"open":1739,"high":1739,"low":1710,"close":1740,"change":1741,"percent_change":189,"volume":1742,"transactions":9,"vwap":1740},"2025-12-24",37.87,37.648,0.101,6400,{"date":1744,"open":1745,"high":1716,"low":1746,"close":1747,"change":1748,"percent_change":1354,"volume":1749,"transactions":9,"vwap":1747},"2025-12-23",37.5,37.431,37.547,0.057,5700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1718,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1718},"2025-12-22",37.74,37.93,37.47,-0.73,-1.91,17400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":521,"volume":1764,"transactions":9,"vwap":1761},"2025-12-19",38.099998,38.22,38.09,0.324,6700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-18",38.17,38.199,37.86,37.896,-0.303,-0.79,28400,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1768,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1768},"2025-12-17",38.5,38.040001,-0.296,-0.77,17100,{"date":1782,"open":1783,"high":1694,"low":1784,"close":1785,"change":1297,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-16",38.91,38.335,38.495,-2.48,23500,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":855,"volume":1794,"transactions":9,"vwap":1792},"2025-12-15",40.02,39.4,39.475,0.275,6600,{"date":1796,"open":1791,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":889,"volume":1801,"transactions":9,"vwap":1799},"2025-12-12",39.52,39.13,39.2,-0.36,16200,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":873,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-11",39.92,39.54,39.56,-0.95,7300,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1216,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-10",39.391,39.952,39.94,0.86,5300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":107,"percent_change":1354,"volume":1822,"transactions":9,"vwap":1821},"2025-12-09",39.576,39.82,39.42,39.6,37600,{"date":1824,"open":1825,"high":1825,"low":1805,"close":1805,"change":1826,"percent_change":473,"volume":1217,"transactions":9,"vwap":1805},"2025-12-08",40.080002,-0.421,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":818,"volume":1833,"transactions":9,"vwap":1831},"2025-12-05",39.76,40.14,39.961,0.201,7000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1829,"change":749,"percent_change":701,"volume":1839,"transactions":9,"vwap":1829},"2025-12-04",39.755,39.91,39.616,30300,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":503,"volume":1846,"transactions":9,"vwap":1844},"2025-12-03",39.58,40.0019989,39.84,0.206,6800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-02",39.85,39.933,39.3,39.634,-0.216,-0.54,26300,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1849,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1849},"2025-12-01",39.72,40.299,0.191,0.48,14500,{"date":1864,"open":1865,"high":1643,"low":1851,"close":1866,"change":1867,"percent_change":451,"volume":1868,"transactions":9,"vwap":1866},"2025-11-28",39.57,39.659,0.089,9300,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1865,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1865},"2025-11-26",39.29,39.68,0.177,0.45,19700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1323,"volume":1883,"transactions":9,"vwap":1881},"2025-11-25",39.45,39.509,39.056,39.393,-0.022,13700,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1640,"transactions":9,"vwap":1888},"2025-11-24",39.48,38.86,39.415,-0.355,-0.89,{"date":1892,"open":1893,"high":148,"low":1691,"close":1894,"change":1895,"percent_change":502,"volume":1896,"transactions":9,"vwap":1894},"2025-11-21",39.63,39.77,0.121,29800,{"date":1898,"open":1899,"high":1899,"low":1806,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-20",40.77,39.649,-0.591,-1.47,36200,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-19",40.049999,40.46,40.24,-0.548,-1.34,80500,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-18",40.3,40.89,40.788,0.008,0.02,129800,{"date":1921,"open":1922,"high":1922,"low":1617,"close":1923,"change":1924,"percent_change":461,"volume":1925,"transactions":9,"vwap":1923},"2025-11-17",41.49,40.78,-0.479,70900,{"date":1927,"open":1928,"high":1922,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-14",40.5,41.259,0.606,1.49,24900,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":873,"volume":1939,"transactions":9,"vwap":1937},"2025-11-13",40.45,41.049999,40.653,-0.157,17500,{"date":1941,"open":1942,"high":1942,"low":1943,"close":143,"change":1201,"percent_change":1626,"volume":1944,"transactions":9,"vwap":143},"2025-11-12",41.07,40.699,62500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":819,"volume":1952,"transactions":9,"vwap":1950},"2025-11-11",40.59,40.98,40.454,40.88,0.44,38800,{"date":1954,"open":1622,"high":1928,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-10",39.787,40.44,0.936,2.37,16600,{"date":1961,"open":1660,"high":1962,"low":1666,"close":1963,"change":1448,"percent_change":1186,"volume":1964,"transactions":9,"vwap":1963},"2025-11-07",39.706,39.504,19200,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":293,"volume":1971,"transactions":9,"vwap":1969},"2025-11-06",38.78,39.65,39.414,0.724,13500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1670,"change":922,"percent_change":1312,"volume":1977,"transactions":9,"vwap":1670},"2025-11-05",38.745,38.855,38.46,10400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1019,"percent_change":1984,"volume":1757,"transactions":9,"vwap":1983},"2025-11-04",38.96,39.029999,38.18,38.68,-2.05,{"date":1986,"open":1987,"high":1658,"low":1694,"close":1988,"change":1148,"percent_change":45,"volume":1705,"transactions":9,"vwap":1988},"2025-11-03",39.294,39.49,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1666,"change":1994,"percent_change":599,"volume":1995,"transactions":9,"vwap":1666},"2025-10-31",39.62,39.676,39.049,-0.788,22300,{"date":1997,"open":1632,"high":1830,"low":1998,"close":1999,"change":2000,"percent_change":1627,"volume":2001,"transactions":9,"vwap":1999},"2025-10-30",39.7,39.888,-0.172,8500,{"date":2003,"open":1893,"high":2004,"low":1658,"close":1646,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1646},"2025-10-29",40.22,0.426,1.07,12600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1852,"change":2013,"percent_change":1280,"volume":2014,"transactions":9,"vwap":1852},"2025-10-28",39.79,39.922,39.545,-0.077,15800,{"date":2016,"open":2010,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-27",39.87,39.562,39.711,0.619,1.58,14400,{"date":2024,"open":1791,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-24",39.585,39.09,39.091999,0.227,0.58,19000,{"date":2032,"open":2033,"high":1665,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1822,"transactions":9,"vwap":2034},"2025-10-23",38.16,38.865,1.209,3.21,{"date":2038,"open":1710,"high":2039,"low":1726,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-22",37.79,37.656,0.814,2.21,16400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":630,"volume":2051,"transactions":9,"vwap":2049},"2025-10-21",36.91,37.02,36.66,36.842,-0.214,1800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":711,"volume":2059,"transactions":9,"vwap":2057},"2025-10-20",37.029999,37.24,36.92,37.056,0.586,11000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1354,"volume":2067,"transactions":9,"vwap":2065},"2025-10-17",36.3,36.58,36.13,36.47,0.056,12100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1010,"volume":2075,"transactions":9,"vwap":2073},"2025-10-16",36.64,36.707,36.4,36.414,0.181,1900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":223,"volume":2083,"transactions":9,"vwap":2081},"2025-10-15",36.36,36.67,35.984,36.233,0.029,2500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":804,"volume":1749,"transactions":9,"vwap":2089},"2025-10-14",35.69,36.327,35.68,36.204,0.216,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":579,"volume":2097,"transactions":9,"vwap":2095},"2025-10-13",35.801,36.080002,35.988,0.488,2800,{"date":2099,"open":2100,"high":2101,"low":26,"close":26,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":26},"2025-10-10",36.23,36.253,-1.085,-2.97,6100,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1322,"percent_change":749,"volume":2110,"transactions":9,"vwap":2109},"2025-10-09",36.795,36.46,36.585,11200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1323,"volume":2118,"transactions":9,"vwap":2116},"2025-10-08",36.72,36.819,36.53,36.615,-0.021,3700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-07",36.8,36.885,36.52,36.636,-0.234,-0.63,8400,{"date":2129,"open":2130,"high":2130,"low":2121,"close":2131,"change":788,"percent_change":659,"volume":2132,"transactions":9,"vwap":2131},"2025-10-06",37.2,36.87,13300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1185,"percent_change":609,"volume":2139,"transactions":9,"vwap":2138},"2025-10-03",37.21,37.39,37.011002,37.11,7100,{"date":2141,"open":2142,"high":2142,"low":2048,"close":2143,"change":922,"percent_change":1312,"volume":2144,"transactions":9,"vwap":2143},"2025-10-02",37.13,37,3900,{"date":2146,"open":2147,"high":2047,"low":2148,"close":2149,"change":609,"percent_change":376,"volume":2150,"transactions":9,"vwap":2149},"2025-10-01",36.85,36.71,36.99,3600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":260,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-30",37.09,37.095001,36.54,36.69,-2.24,17200,{"date":2160,"open":2161,"high":2161,"low":2162,"close":1719,"change":787,"percent_change":1682,"volume":2163,"transactions":9,"vwap":1719},"2025-09-29",37.66,37.14,12400,{"date":2165,"open":1732,"high":1739,"low":2166,"close":2167,"change":2168,"percent_change":980,"volume":2169,"transactions":9,"vwap":2167},"2025-09-26",37.55,37.65,0.105,13600,{"date":2171,"open":2172,"high":2173,"low":1726,"close":2174,"change":2175,"percent_change":376,"volume":1833,"transactions":9,"vwap":2174},"2025-09-25",37.4,37.551,37.545,0.307,{"date":2177,"open":1733,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":779,"volume":1721,"transactions":9,"vwap":2180},"2025-09-24",37.3,36.9,37.238,0.338,{"date":2183,"open":2054,"high":2184,"low":2185,"close":2179,"change":451,"percent_change":804,"volume":2186,"transactions":9,"vwap":2179},"2025-09-23",37.18,36.76,17600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2190},"2025-09-22",36.5,36.68,36.38,0.279,0.77,4900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":304,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-19",36.43,36.57,36.26,36.401,-1.27,19800,{"date":2204,"open":2205,"high":2205,"low":2156,"close":2206,"change":2207,"percent_change":1091,"volume":2083,"transactions":9,"vwap":2206},"2025-09-18",36.947,36.871,-0.169,{"date":2209,"open":2130,"high":2210,"low":2137,"close":2211,"change":2212,"percent_change":1854,"volume":1736,"transactions":9,"vwap":2211},"2025-09-17",37.34,37.040001,-0.202,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-16",36.95,37.242,0.717,1.96,7700,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":728,"volume":2226,"transactions":9,"vwap":2224},"2025-09-15",36.19,36.62,36.525,0.435,4700,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1524,"volume":2233,"transactions":9,"vwap":2231},"2025-09-12",36.41,36.02,36.09,-0.253,3000,{"date":2235,"open":2236,"high":2072,"low":2237,"close":2238,"change":2239,"percent_change":819,"volume":2240,"transactions":9,"vwap":2238},"2025-09-11",36.29,36.16,36.343,0.393,8300,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1735,"volume":1764,"transactions":9,"vwap":2245},"2025-09-10",36.37,35.82,35.95,-0.257,{"date":2248,"open":2100,"high":2078,"low":2249,"close":2250,"change":2251,"percent_change":989,"volume":2252,"transactions":9,"vwap":2250},"2025-09-09",36,36.207,0.229,2600,{"date":2254,"open":2255,"high":2256,"low":2086,"close":2257,"change":2251,"percent_change":989,"volume":2258,"transactions":9,"vwap":2257},"2025-09-08",35.91,36.049999,35.978,19300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1478,"volume":2266,"transactions":9,"vwap":2264},"2025-09-05",35.55,35.925,35.49,35.749,0.298,5100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1059,"volume":2274,"transactions":9,"vwap":2272},"2025-09-04",35.452,35.71,35.19,35.451,-0.074,18300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":200,"volume":2282,"transactions":9,"vwap":2280},"2025-09-03",35.445,35.617,35.32,35.525,0.165,13900,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":922,"percent_change":1312,"volume":2288,"transactions":9,"vwap":2287},"2025-09-02",35.060001,35.61,35.36,18900,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":1202,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-29",35.43,35.137,35.35,-0.42,9700,{"date":2297,"open":2298,"high":26,"low":2299,"close":26,"change":2168,"percent_change":609,"volume":2300,"transactions":9,"vwap":26},"2025-08-28",35.47,35.448,2000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":1860,"percent_change":718,"volume":2150,"transactions":9,"vwap":2304},"2025-08-27",34.99,35.395,34.896,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1687,"volume":2313,"transactions":9,"vwap":2311},"2025-08-26",35.277,35.31,35.115,35.204,-0.175,1700,{"date":2315,"open":2316,"high":2263,"low":2317,"close":2317,"change":1058,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-25",35.48,35.379,-0.3,1600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2132,"transactions":9,"vwap":2325},"2025-08-22",34.565,35.578,34.55,35.486,1.008,2.92,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":512,"volume":2334,"transactions":9,"vwap":2332},"2025-08-21",34.488,34.31,34.478,0.126,1300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":189,"percent_change":2340,"volume":2226,"transactions":9,"vwap":2338},"2025-08-20",34.099998,34.352,34.02,0.79,{"date":2342,"open":2343,"high":2344,"low":2339,"close":2345,"change":2346,"percent_change":1186,"volume":2144,"transactions":9,"vwap":2345},"2025-08-19",34.25,34.46,34.082001,0.077,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1099,"volume":2353,"transactions":9,"vwap":2351},"2025-08-18",34.18,33.83,34.0050011,-0.165,4400,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-15",33.84,34.19,34.17,0.388,1.15,3200,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":1397,"volume":2075,"transactions":9,"vwap":2365},"2025-08-14",33.54,33.782,-0.181,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":589,"volume":2373,"transactions":9,"vwap":2370},"2025-08-13",33.801,33.963,33.765,0.228,1500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2252,"transactions":9,"vwap":2379},"2025-08-12",33.58,33.92,33.56,33.735,0.395,1.18,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1846,"transactions":9,"vwap":2387},"2025-08-11",33.5,33.634,33.21,33.34,-0.387,-1.15,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1873,"percent_change":1113,"volume":2396,"transactions":9,"vwap":2395},"2025-08-08",33.75,33.87,33.71,33.727,15900,{"date":2398,"open":2392,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1122,"volume":2007,"transactions":9,"vwap":2401},"2025-08-07",34.080002,33.38,33.55,-0.34,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":387,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-06",33.59,33.89,33.514,1.38,11400,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":189,"volume":2416,"transactions":9,"vwap":2414},"2025-08-05",33.68,33.099998,33.43,0.091,9100,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2006,"volume":1485,"transactions":9,"vwap":2421},"2025-08-04",32.97,33.438,33.339,0.354,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-01",33.49,32.77,32.985,-0.609,-1.81,49900,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1815,"transactions":9,"vwap":2435},"2025-07-31",33.96,33.51,33.594,-0.371,-1.09,{"date":2439,"open":2440,"high":2399,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-30",34.040001,33.925,33.965,-0.391,-1.14,3300,{"date":2447,"open":2344,"high":2344,"low":2448,"close":2449,"change":2450,"percent_change":1280,"volume":2233,"transactions":9,"vwap":2449},"2025-07-29",34.11,34.356,-0.065,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":1918,"volume":2457,"transactions":9,"vwap":2455},"2025-07-28",33.95,34.598,34.421,0.006,9900,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":1353,"volume":2464,"transactions":9,"vwap":2462},"2025-07-25",34.279,34.535,34.415,0.025,12500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":492,"volume":2472,"transactions":9,"vwap":2470},"2025-07-24",34.47,34.563,34.32,34.39,-0.385,7800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-23",34.48,34.85,34.438,34.775,0.497,1.45,6200,{"date":2483,"open":2349,"high":2484,"low":2349,"close":2485,"change":2486,"percent_change":804,"volume":2487,"transactions":9,"vwap":2485},"2025-07-22",34.284,34.278,0.203,1400,{"date":2489,"open":2356,"high":2490,"low":2356,"close":2491,"change":2492,"percent_change":610,"volume":2493,"transactions":9,"vwap":2491},"2025-07-21",34.185,34.075001,0.185,7200,{"date":2495,"open":2496,"high":2497,"low":2406,"close":2406,"change":2498,"percent_change":503,"volume":2499,"transactions":9,"vwap":2406},"2025-07-18",34.16,34.21,0.174,2400,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1712,"percent_change":1201,"volume":2505,"transactions":9,"vwap":2504},"2025-07-17",33.27,33.74,33.716,7500,{"date":2507,"open":2356,"high":2356,"low":2508,"close":2503,"change":2509,"percent_change":1735,"volume":2510,"transactions":9,"vwap":2503},"2025-07-16",33.57,-0.242,2700,{"date":2512,"open":2513,"high":2337,"low":2514,"close":2515,"change":2516,"percent_change":260,"volume":2517,"transactions":9,"vwap":2515},"2025-07-15",34.049999,33.93,33.982,-0.288,1100,{"date":2519,"open":2520,"high":2520,"low":2448,"close":2521,"change":2522,"percent_change":1890,"volume":2523,"transactions":9,"vwap":2521},"2025-07-14",34.49,34.27,-0.307,65600,{"date":2525,"open":2521,"high":2526,"low":2521,"close":2527,"change":1741,"percent_change":803,"volume":1815,"transactions":9,"vwap":2527},"2025-07-11",34.64,34.577,{"date":2529,"open":2530,"high":2531,"low":2448,"close":2532,"change":2533,"percent_change":1186,"volume":1721,"transactions":9,"vwap":2532},"2025-07-10",34.37,34.52,34.476,0.079,{"date":2535,"open":2343,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":190,"volume":2539,"transactions":9,"vwap":2536},"2025-07-09",34.397,34.22,0.147,2900,{"date":2541,"open":2542,"high":2521,"low":2392,"close":2343,"change":503,"percent_change":2543,"volume":2539,"transactions":9,"vwap":2343},"2025-07-08",33.9,1.54,{"date":2545,"open":2546,"high":2547,"low":2401,"close":2548,"change":1778,"percent_change":2549,"volume":2001,"transactions":9,"vwap":2548},"2025-07-07",33.565,33.86,33.73,-0.87,{"date":2551,"open":2552,"high":2553,"low":2350,"close":2554,"change":2555,"percent_change":1406,"volume":2353,"transactions":9,"vwap":2554},"2025-07-03",33.875,34.09,34.026001,0.122,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":2562,"volume":2493,"transactions":9,"vwap":2560},"2025-07-02",33.4,33.917,33.904,0.512,1.53,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":2569,"volume":2051,"transactions":9,"vwap":2567},"2025-07-01",32.73,33.539,33.392,0.592,1.8,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-30",32.49,32.85,32.382,32.8,0.479,1.48,4500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":787,"volume":2104,"transactions":9,"vwap":2584},"2025-06-27",32.31,32.419,32.09,32.321,-0.039,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":2193,"volume":2592,"transactions":9,"vwap":2590},"2025-06-26",32.24,32.465,32.36,0.246,4800,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":1406,"volume":2599,"transactions":9,"vwap":2597},"2025-06-25",31.87,32.14,32.114,0.115,3500,{"date":2601,"open":2602,"high":2590,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-24",32.064999,31.98,31.999,-0.549,-1.69,16500,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-06-23",32.88,32.4,32.548,-0.091,-0.28,26900,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2319,"transactions":9,"vwap":2620},"2025-06-20",32.71,32.511,32.639,0.084,0.26,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":223,"volume":2629,"transactions":9,"vwap":2627},"2025-06-18",32.64,32.42,32.555,0.026,14900,{"date":2631,"open":2632,"high":2633,"low":2626,"close":2634,"change":2635,"percent_change":1034,"volume":2636,"transactions":9,"vwap":2634},"2025-06-17",32.53,32.57,32.529,0.199,15200,{"date":2638,"open":2639,"high":2611,"low":2640,"close":2641,"change":200,"percent_change":2577,"volume":1977,"transactions":9,"vwap":2641},"2025-06-16",32.27,32.187,32.33,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1353,"volume":2240,"transactions":9,"vwap":2646},"2025-06-13",32.02,31.7,31.86,0.021,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1478,"volume":2655,"transactions":9,"vwap":2653},"2025-06-12",31.57,31.85,31.52,31.839,0.265,5800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":122,"percent_change":1301,"volume":2353,"transactions":9,"vwap":2661},"2025-06-11",31.382,31.69,31.38,31.574,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1255,"volume":2669,"transactions":9,"vwap":2667},"2025-06-10",31.28,31.465,30.91,31.324,0.533,12800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":543,"volume":2677,"transactions":9,"vwap":2675},"2025-06-09",30.56,30.84,30.55,30.791,0.221,5400,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2622,"percent_change":1814,"volume":2313,"transactions":9,"vwap":2682},"2025-06-06",30.684,30.54,30.57,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":1223,"volume":2313,"transactions":9,"vwap":2687},"2025-06-05",30.27,30.52,30.31,-0.005,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":658,"volume":2696,"transactions":9,"vwap":2694},"2025-06-04",30.62,30.78,30.239,30.315,-0.106,2200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2340,"volume":2704,"transactions":9,"vwap":2702},"2025-06-03",30.059999,30.5,29.997,30.421,0.238,20900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2708,"change":2710,"percent_change":159,"volume":2711,"transactions":9,"vwap":2708},"2025-06-02",30.13,30.183,29.96,0.222,5600,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2715,"change":1312,"percent_change":1317,"volume":2075,"transactions":9,"vwap":2715},"2025-05-30",29.814,29.961,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":1484,"percent_change":989,"volume":2721,"transactions":9,"vwap":2720},"2025-05-29",29.74,30.01,29.931,4300,{"date":2723,"open":2724,"high":2719,"low":2725,"close":2726,"change":2727,"percent_change":440,"volume":2728,"transactions":9,"vwap":2726},"2025-05-28",29.79,29.68,29.741,-0.082,3100,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2732,"change":2733,"percent_change":711,"volume":2075,"transactions":9,"vwap":2732},"2025-05-27",29.53,29.823,0.473,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":451,"volume":2361,"transactions":9,"vwap":2739},"2025-05-23",29.1,29.5,29.07,29.35,0.065,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2744,"change":2746,"percent_change":304,"volume":1815,"transactions":9,"vwap":2744},"2025-05-22",28.937,29.285,28.86,-0.137,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":324,"volume":2754,"transactions":9,"vwap":2752},"2025-05-21",29.745,29.85,29.33,29.422,-0.358,4100,{"date":2756,"open":2725,"high":2757,"low":2725,"close":2758,"change":2759,"percent_change":864,"volume":2300,"transactions":9,"vwap":2758},"2025-05-20",29.95,29.78,-0.132,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2763,"change":2765,"percent_change":439,"volume":2766,"transactions":9,"vwap":2763},"2025-05-19",29.805,29.912,29.77,-0.048,1200,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2709,"change":107,"percent_change":1147,"volume":2677,"transactions":9,"vwap":2709},"2025-05-16",29.662,30.08,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2774,"change":2775,"percent_change":222,"volume":2776,"transactions":9,"vwap":2774},"2025-05-15",29.61,29.9,0.016,4600,{"date":2778,"open":2779,"high":2779,"low":2758,"close":2780,"change":2781,"percent_change":2782,"volume":1794,"transactions":9,"vwap":2780},"2025-05-14",30.17,29.884,-0.236,-0.78,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":718,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-13",29.72,30.177,29.66,30.12,1.83,6000,{"date":2792,"open":2731,"high":2793,"low":2794,"close":2795,"change":137,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-12",29.75,29.51,29.58,2.28,10500,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":376,"volume":2022,"transactions":9,"vwap":2802},"2025-05-09",28.74,29.11,28.92,0.235,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":718,"volume":2810,"transactions":9,"vwap":2808},"2025-05-08",28.79,28.49,28.685,0.155,9500,{"date":2812,"open":2813,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1755,"volume":2319,"transactions":9,"vwap":2815},"2025-05-07",28.73,28.46,28.53,-0.209,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1148,"volume":2001,"transactions":9,"vwap":2821},"2025-05-06",28.77,28.56,28.739,0.111,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":2828,"percent_change":1368,"volume":2829,"transactions":9,"vwap":2827},"2025-05-05",28.39,28.72,28.628,0.278,9200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2561,"percent_change":2836,"volume":2295,"transactions":9,"vwap":2835},"2025-05-02",28.15,28.37,28.059999,28.35,1.84,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2840,"change":2842,"percent_change":1148,"volume":2843,"transactions":9,"vwap":2840},"2025-05-01",27.81,27.838,27.701,0.108,2100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1853,"percent_change":1779,"volume":2850,"transactions":9,"vwap":2849},"2025-04-30",27.826,27.83,27.715,27.73,3400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":45,"volume":2499,"transactions":9,"vwap":2856},"2025-04-29",27.837,27.954,27.69,27.946,0.276,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2861,"change":2863,"percent_change":1368,"volume":2728,"transactions":9,"vwap":2861},"2025-04-28",27.47,27.67,27.462,0.268,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2868,"change":2621,"percent_change":502,"volume":2578,"transactions":9,"vwap":2868},"2025-04-25",27.059999,27.447,27.402,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2872,"change":2874,"percent_change":1114,"volume":1736,"transactions":9,"vwap":2872},"2025-04-24",27.042999,27.318,26.932,0.291,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2880,"volume":2373,"transactions":9,"vwap":2879},"2025-04-23",27.41,26.864,27.027,0,{"date":180,"open":176,"high":2882,"low":176,"close":2879,"change":2883,"percent_change":638,"volume":2884,"transactions":9,"vwap":2879},27.08,0.417,7900]