[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRTC":3,"homepage-market-summary":28,"stock-historical-CRTC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRTC","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},"Xtrackers US National Critical Technologies ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3596,0.56688,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.695,42,41.58,41.5,0.195,0.47,32142.68211,33.57,13562.426094609562,96.4,721,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":18,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.62,13524,4936168.949747,48.54,"2025-04-22",[180,183,192,202,212,222,232,242,252,260,270,280,291,301,312,322,332,343,351,360,371,381,390,399,408,417,426,436,447,458,468,477,484,493,502,510,519,530,538,544,555,566,573,582,591,601,610,620,631,640,648,658,666,675,683,694,704,713,722,732,740,748,755,760,769,775,781,788,796,803,811,820,829,836,842,850,857,864,872,879,886,894,899,906,914,922,928,935,942,948,954,961,965,972,981,989,997,1002,1010,1017,1025,1034,1040,1049,1055,1061,1067,1074,1079,1088,1096,1102,1110,1117,1123,1129,1136,1140,1147,1152,1159,1165,1173,1182,1191,1199,1207,1213,1221,1229,1237,1243,1251,1257,1265,1272,1280,1289,1297,1303,1308,1315,1322,1328,1335,1342,1347,1355,1363,1370,1374,1380,1386,1392,1398,1406,1413,1421,1425,1430,1434,1440,1445,1453,1459,1463,1470,1474,1482,1488,1494,1501,1509,1516,1522,1528,1534,1541,1549,1557,1563,1569,1574,1582,1588,1593,1598,1604,1611,1614,1618,1626,1630,1637,1641,1645,1648,1651,1654,1658,1662,1667,1671,1675,1679,1682,1685,1692,1698,1705,1713,1720,1725,1733,1739,1747,1753,1757,1765,1772,1779,1785,1794,1797,1802,1809,1814,1820,1824,1829,1834,1842,1847,1851,1857,1861,1866,1872,1878,1884,1889,1896,1902,1909,1913,1920,1927,1933,1938,1944,1948,1954,1960,1967,1973,1980,1985,1994,1998,2002,2007,2013,2018,2023,2030,2034,2042,2046,2054,2059,2064,2071,2077,2084,2091,2099,2106,2113,2120,2127,2133,2140,2145,2151,2155,2158,2166,2173,2180,2185,2191,2195,2200,2206,2214,2221,2228,2233,2238,2243,2247,2252,2257,2263,2269,2274,2280,2287,2293,2298,2303,2308,2314,2318,2323,2328,2334,2341,2347,2354,2360,2365,2372,2380,2388,2393,2399,2405,2410,2416,2424,2429,2435,2441,2448,2454,2460,2466,2471,2478,2484,2490,2496,2502,2510,2516,2521,2525,2529,2534,2542,2551,2556,2562,2569,2576,2583,2591,2598,2603,2610,2616,2619,2628,2636],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},328,41.7386,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",41.6,41.19,0.15,0.36,91649.2639,648,41.3826,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",41.65,41.33,41.35,0.09,0.22,58852.5093,628,41.4623,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":110,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.21,41.46,41.07,41.26,-0.0028,426283.0216,2378,41.2875,{"date":213,"open":214,"high":215,"low":186,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",41.2215,41.34,41.2628,-0.202,-0.49,1282.366,55,41.2219,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",41.69,41.405,41.4648,0.0105,0.03,7272.765,69,41.5698,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",41.27,41.55,41.4543,0.1281,0.31,4963.9788,72,41.4295,{"date":243,"open":244,"high":245,"low":234,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",41.43,41.525,41.3262,-0.2444,-0.59,4068.8,67,41.3823,{"date":253,"open":254,"high":194,"low":254,"close":255,"change":256,"percent_change":105,"volume":257,"transactions":258,"vwap":259},"2026-09-22",41.41,41.5706,0.0254,4009.1303,66,41.5397,{"date":261,"open":225,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",41.62,41.39,41.5452,0.9021,2.22,21638.8013,84,41.5075,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",40.92,40.48,40.6431,-0.2735,-0.67,3063.1063,53,40.5856,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",41.0199,41.0483,40.75,40.9166,0.4939,1.22,4784.0933,64,40.8684,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":250,"vwap":300},"2026-09-16",40.82,40.898,40.265,40.4227,-0.2217,-0.55,7368.1303,40.5947,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",40.655,40.8,40.58,40.6444,-0.0157,-0.04,4512.1303,48,40.6957,{"date":313,"open":314,"high":304,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",40.51,40.46,40.6601,-0.0131,-0.03,5468.6723,61,40.6975,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",40.45,40.79,40.6732,0.4585,1.14,34046.9063,59,40.6415,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",40.39,40.44,40.16,40.2147,-0.5303,-1.3,4440.1063,86,40.2788,{"date":344,"open":325,"high":325,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":220,"vwap":350},"2026-09-09",40.69,40.745,-0.0419,-0.1,11435.1303,40.7358,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":218,"volume":357,"transactions":358,"vwap":359},"2026-09-08",40.85,40.895,40.7869,-0.2008,4256.1303,38,40.8301,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",40.965,41.04,40.935,40.9877,-0.0782,-0.19,5566.1063,54,40.9937,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",40.875,41.13,41.0659,0.5363,1.32,3863.1063,122,41.061,{"date":382,"open":324,"high":383,"low":324,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",40.64,40.5296,0.1167,0.29,5041.1063,76,40.5076,{"date":391,"open":383,"high":383,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",40.385,40.4129,-0.5161,-1.26,3630.011457,85,40.4883,{"date":400,"open":401,"high":363,"low":325,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",41.03,40.929,-0.2169,-0.53,8715.5333,91,40.9196,{"date":409,"open":410,"high":204,"low":411,"close":412,"change":413,"percent_change":218,"volume":414,"transactions":415,"vwap":416},"2026-08-28",41.1652,41.06,41.1459,-0.201,4413.6693,49,41.1167,{"date":418,"open":419,"high":263,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":258,"vwap":425},"2026-08-27",41.3,41.254,41.3469,0.5099,1.25,4702.2093,41.3056,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":228,"volume":433,"transactions":434,"vwap":435},"2026-08-26",40.865,40.93,40.72,40.837,0.0139,9062.7833,94,40.8404,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",40.84,40.86,40.62,40.8231,0.1836,0.45,3601.4073,75,40.7624,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",40.66,40.71,40.5869,40.6395,-0.1783,-0.44,3146.1213,57,40.6706,{"date":459,"open":460,"high":429,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",40.73,40.7,40.8178,0.2563,0.63,8527.857878,65,40.8534,{"date":469,"open":470,"high":141,"low":273,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",40.74,40.5615,-0.3971,-0.97,4560.662791,73,40.6973,{"date":478,"open":479,"high":401,"low":479,"close":480,"change":481,"percent_change":386,"volume":482,"transactions":483,"vwap":364},"2026-08-19",40.83,40.9586,0.12,4056.5883,71,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":388,"vwap":492},"2026-08-18",41,40.8127,40.8386,-0.2837,-0.69,3935.1063,40.8729,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":483,"vwap":501},"2026-08-17",41.2787,41.11,41.1223,-0.2647,-0.64,3830.1661,41.1924,{"date":503,"open":244,"high":504,"low":215,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":220,"vwap":509},"2026-08-14",41.4598,41.387,-0.124,-0.3,3160.1963,41.3946,{"date":511,"open":196,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",41.511,41.3359,0.2467,0.6,1512.1063,40,41.3758,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",41.24,41.2985,41.1967,41.2643,0.0743,0.18,5764.5033,80,41.2598,{"date":531,"open":532,"high":532,"low":186,"close":186,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",41.345,-0.0267,-0.06,13401.1063,113,41.2405,{"date":539,"open":272,"high":196,"low":272,"close":540,"change":541,"percent_change":157,"volume":542,"transactions":434,"vwap":543},"2026-08-10",41.2167,0.3031,8123.4743,41.2327,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",40.91,40.95,40.76,40.9136,0.37,0.91,4739.1653,46,40.8572,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",40.515,40.55,40.36,40.5436,-0.1164,-0.29,8491.1063,79,40.4755,{"date":567,"open":568,"high":568,"low":449,"close":449,"change":569,"percent_change":570,"volume":571,"transactions":268,"vwap":572},"2026-08-05",41.15,-0.068,-0.17,8420.1063,40.7597,{"date":574,"open":575,"high":438,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",40.15,40.728,0.7359,1.84,5729.897394,139,40.7041,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",39.9086,39.9921,0.9221,2.36,1950.686816,51,39.9137,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":43,"volume":598,"transactions":599,"vwap":600},"2026-07-31",38.98,39.23,38.86,39.07,0.3872,7317.1063,96,39.101,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",38.34,38.6828,0.7491,1.97,3378.1063,60,38.5052,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",38.2115,38.3,37.9337,-0.5929,-1.54,4974.1063,104,38.1863,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",38.6194,38.63,38.49,38.5266,0.0643,0.17,7503.1063,92,38.5564,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":386,"volume":638,"transactions":475,"vwap":639},"2026-07-27",38.481,38.61,38.3501,38.4623,0.1098,4835.5993,38.4557,{"date":641,"open":642,"high":623,"low":643,"close":644,"change":645,"percent_change":627,"volume":646,"transactions":475,"vwap":647},"2026-07-24",38.37,38.35,38.3525,0.066,4495.1393,38.4691,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",38.5451,38.22,38.2865,-0.3852,-1,6776.2203,93,38.3646,{"date":659,"open":623,"high":660,"low":634,"close":661,"change":662,"percent_change":507,"volume":663,"transactions":664,"vwap":665},"2026-07-22",38.85,38.6717,-0.1183,10696.1063,107,38.7434,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":481,"percent_change":238,"volume":672,"transactions":673,"vwap":674},"2026-07-21",38.82,38.94,38.72,38.79,12680.717122,138,38.8177,{"date":676,"open":677,"high":668,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":278,"vwap":682},"2026-07-20",38.77,38.67,0.0157,0.04,4247.3613,38.7663,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",38.62,38.84,38.59,38.6543,-0.3116,-0.8,6067.080579,78,38.7268,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":692,"vwap":703},"2026-07-16",39.17,39.19,38.925,38.9659,-0.1946,-0.5,14797.1063,39.0968,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":534,"volume":711,"transactions":397,"vwap":712},"2026-07-15",39.22,39.3,38.97,39.1605,-0.0226,75509.1063,39.0649,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":140,"volume":720,"transactions":528,"vwap":721},"2026-07-14",39.05,39.2999,39.04,39.1831,0.1235,9280.9733,39.2068,{"date":723,"open":724,"high":725,"low":717,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",39.15,39.31,39.0596,-0.2454,-0.62,4828.6063,70,39.1743,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",39.33,39.11,39.305,0.242,0.62,4100,{"date":741,"open":671,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",39.080002,38.78,39.063,0.279,0.72,104100,{"date":749,"open":678,"high":750,"low":751,"close":752,"change":753,"percent_change":701,"volume":754,"transactions":9,"vwap":752},"2026-07-08",38.81,38.45,38.784,-0.194,14300,{"date":756,"open":742,"high":696,"low":660,"close":757,"change":758,"percent_change":248,"volume":759,"transactions":9,"vwap":757},"2026-07-07",38.978,-0.232,17600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",39.099998,39.34,39.049999,39.21,0.42,1.08,16600,{"date":770,"open":742,"high":742,"low":771,"close":671,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":671},"2026-07-02",38.619,-0.146,-0.37,4600,{"date":776,"open":593,"high":594,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",38.936,-0.053,-0.14,4200,{"date":782,"open":783,"high":784,"low":678,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",38.73,38.989,0.456,1.18,3300,{"date":789,"open":790,"high":791,"low":642,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",38.39,38.6,38.533,0.533,1.4,6300,{"date":797,"open":798,"high":799,"low":798,"close":358,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":358},"2026-06-26",37.76,38.0099983,0.098,0.26,4900,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",38.09,37.803,37.902,0.202,0.54,12300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",38.07,38.099998,37.56,37.7,-0.332,-0.87,7700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",37.86,38.040001,37.78,38.032001,-0.368,-0.96,3600,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":701,"volume":835,"transactions":9,"vwap":833},"2026-06-22",38.69,38.203,38.4,-0.192,6600,{"date":837,"open":838,"high":678,"low":838,"close":839,"change":840,"percent_change":157,"volume":841,"transactions":9,"vwap":839},"2026-06-18",38.42,38.592,0.284,10900,{"date":843,"open":844,"high":708,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",38.87,38.18,38.308,-0.631,-1.62,124600,{"date":851,"open":852,"high":852,"low":844,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",39.27,38.939,-0.203,-0.52,7100,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":794,"volume":863,"transactions":9,"vwap":861},"2026-06-15",39.075001,39.35,39.142,0.541,5700,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",38.55,38.65,38.601,0.249,0.65,8400,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",37.65,38.352,0.552,1.46,5200,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",38.165,37.8,-0.579,-1.51,3400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",38.21,38.46,38.379,-0.283,-0.73,3800,{"date":895,"open":896,"high":896,"low":623,"close":897,"change":898,"percent_change":386,"volume":856,"transactions":9,"vwap":897},"2026-06-08",38.93,38.662,0.11,{"date":900,"open":901,"high":901,"low":889,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",39.285,38.552,-1.433,-3.58,6000,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",39.79,39.99,39.985,0.265,0.67,6500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":70,"volume":921,"transactions":9,"vwap":919},"2026-06-03",39.86,39.879,39.64,39.72,-0.433,20600,{"date":923,"open":924,"high":925,"low":909,"close":925,"change":926,"percent_change":367,"volume":927,"transactions":9,"vwap":925},"2026-06-02",40.084999,40.153,-0.077,11200,{"date":929,"open":146,"high":930,"low":146,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",40.33,40.23,0.379,0.95,8700,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":786,"volume":941,"transactions":9,"vwap":938},"2026-05-29",39.636,39.851,39.59,0.464,5600,{"date":943,"open":669,"high":944,"low":669,"close":945,"change":946,"percent_change":947,"volume":863,"transactions":9,"vwap":945},"2026-05-28",39.4,39.387,0.467,1.2,{"date":949,"open":950,"high":951,"low":743,"close":952,"change":953,"percent_change":507,"volume":905,"transactions":9,"vwap":952},"2026-05-27",38.83,38.951,38.92,-0.117,{"date":955,"open":956,"high":724,"low":957,"close":958,"change":959,"percent_change":960,"volume":787,"transactions":9,"vwap":958},"2026-05-26",38.99,38.975,39.036999,0.213,0.55,{"date":962,"open":952,"high":593,"low":750,"close":963,"change":964,"percent_change":135,"volume":885,"transactions":9,"vwap":963},"2026-05-22",38.824,0.255,{"date":966,"open":967,"high":968,"low":651,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-21",38.335,38.569,0.156,0.41,6900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",38.14,38.47,38.02,38.413,0.352,0.92,9000,{"date":982,"open":823,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",38.215,38.014999,38.061001,-0.215,-0.56,8000,{"date":990,"open":991,"high":992,"low":805,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-18",38.245,38.28,38.276,0.086,0.23,5800,{"date":998,"open":967,"high":833,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":878,"transactions":9,"vwap":999},"2026-05-15",38.19,-0.457,-1.18,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",38.44,38.71,38.647,0.334,0.87,4800,{"date":1011,"open":1012,"high":1013,"low":805,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-13",38.13,38.313,0.212,0.56,11400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1020},"2026-05-12",38.029999,38.101,37.82,-0.126,-0.33,24600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",38.235,38.32,38.17,38.227,-0.029,-0.08,11800,{"date":1035,"open":845,"high":1028,"low":1036,"close":1037,"change":1038,"percent_change":386,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",38.127,38.256,0.109,27300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",38.33,38.43,38.080002,38.147,-0.145,-0.38,25900,{"date":1050,"open":799,"high":1051,"low":799,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",38.292,0.354,0.93,6700,{"date":1056,"open":358,"high":805,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":774,"transactions":9,"vwap":1058},"2026-05-05",37.843,37.938,0.101,0.27,{"date":1062,"open":1063,"high":1063,"low":798,"close":1064,"change":1065,"percent_change":348,"volume":1066,"transactions":9,"vwap":1064},"2026-05-04",37.905,37.837,-0.036,4400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":238,"volume":878,"transactions":9,"vwap":1072},"2026-05-01",37.875,37.97,37.84,37.873,0.116,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1008,"volume":996,"transactions":9,"vwap":1077},"2026-04-30",37.359,37.757,0.327,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-29",37.41,37.455,37.385,37.43,-0.168,-0.45,8500,{"date":1089,"open":1090,"high":874,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",37.525,37.47,37.598,-0.313,-0.83,8200,{"date":1097,"open":1098,"high":1019,"low":1099,"close":1100,"change":1101,"percent_change":110,"volume":1066,"transactions":9,"vwap":1100},"2026-04-27",37.91,37.87,37.911,-0.004,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":893,"transactions":9,"vwap":1107},"2026-04-24",37.58,37.94,37.57,37.915,0.268,0.71,{"date":1111,"open":816,"high":1071,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",37.42,37.647,-0.436,-1.14,18000,{"date":1118,"open":1119,"high":974,"low":1120,"close":1121,"change":1122,"percent_change":551,"volume":1054,"transactions":9,"vwap":1121},"2026-04-22",38.084999,37.96,38.083,0.345,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":499,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",38.00099945,37.738,-0.242,9800,{"date":1130,"open":1131,"high":813,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-20",37.944,37.98,-0.033,-0.09,6200,{"date":1137,"open":845,"high":845,"low":1120,"close":1138,"change":1139,"percent_change":979,"volume":1135,"transactions":9,"vwap":1138},"2026-04-17",38.013,0.348,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",37.59,37.665,0.075,0.2,2700,{"date":1148,"open":1084,"high":1149,"low":1081,"close":1142,"change":1150,"percent_change":1151,"volume":795,"transactions":9,"vwap":1142},"2026-04-15",37.6,0.261,0.7,{"date":1153,"open":1154,"high":1081,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-14",37.33,37.329,0.459,1.24,1300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":877,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",36.63,36.87,0.532,2200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":996,"transactions":9,"vwap":1170},"2026-04-10",36.444,36.465,36.28,36.338,-0.198,-0.54,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-09",36.38,36.575,36.34,36.536,0.024,0.07,4300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",36.455,36.64,36.42,36.512,0.723,2.02,8800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-04-07",35.53,35.789,35.451,0.036,0.1,3200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-06",35.71,35.753,35.67,0.058,0.16,1800,{"date":1208,"open":1209,"high":1201,"low":1209,"close":1210,"change":1211,"percent_change":197,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",35.49,35.695,0.032,3000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":913,"transactions":9,"vwap":1218},"2026-04-01",35.92,35.94,35.65,35.663,0.21,0.59,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1224},"2026-03-31",34.92,35.453,34.86,0.933,2.7,6100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1134,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",34.673,34.79,34.39,34.52,-0.26,2100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":856,"transactions":9,"vwap":1240},"2026-03-27",35.11,34.61,-0.606,-1.72,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",35.615,35.698,35.216,-0.646,-1.8,2900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":125,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",36.02,35.862,0.142,10200,{"date":1258,"open":1259,"high":1260,"low":1193,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-24",35.59,35.83,35.72,-0.22,-0.61,4500,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1216,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1216},"2026-03-23",36.29,35.855,0.522,1.47,12900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",35.795,35.87,35.418,-0.702,-1.94,9700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-19",36.064999,36.325,35.97,36.12,-0.131,-0.36,7900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1198,"transactions":9,"vwap":1294},"2026-03-18",36.52,36.55,36.235,36.251,-0.379,-1.03,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1161,"change":1301,"percent_change":188,"volume":1302,"transactions":9,"vwap":1161},"2026-03-17",36.62,36.84,0.13,8300,{"date":1304,"open":1175,"high":1305,"low":1175,"close":1305,"change":1306,"percent_change":1307,"volume":795,"transactions":9,"vwap":1305},"2026-03-16",36.5,0.356,0.98,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":802,"transactions":9,"vwap":1312},"2026-03-13",36.33,36.6,36.144,-0.176,-0.48,{"date":1316,"open":1185,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-12",36.75,36.32,-0.6,-1.63,7500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1144,"percent_change":1145,"volume":1288,"transactions":9,"vwap":1327},"2026-03-11",36.86,37.0050011,36.7,36.92,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1066,"transactions":9,"vwap":1332},"2026-03-10",37.084999,37.16,36.845,-0.105,-0.28,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":120,"percent_change":1341,"volume":871,"transactions":9,"vwap":1340},"2026-03-09",38.54,38.89,36.275,36.95,0.68,{"date":1343,"open":1162,"high":1344,"low":1326,"close":1326,"change":1047,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1326},"2026-03-06",37.0099983,-1.02,1600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":367,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-05",37.21,37.48,36.771,37.080002,-0.51,19000,{"date":1356,"open":1349,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-04",37.45,37.2,37.27,0.385,1.04,7600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":818,"volume":802,"transactions":9,"vwap":1368},"2026-03-03",36.54,36.99,36.24,36.885,-0.325,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1349,"change":187,"percent_change":125,"volume":1128,"transactions":9,"vwap":1349},"2026-03-02",36.94,37.29,{"date":1375,"open":1376,"high":1377,"low":1300,"close":1378,"change":197,"percent_change":1379,"volume":913,"transactions":9,"vwap":1378},"2026-02-27",36.895,37.09,37.060001,0.24,{"date":1381,"open":1377,"high":1377,"low":1382,"close":1383,"change":1384,"percent_change":855,"volume":1385,"transactions":9,"vwap":1383},"2026-02-26",36.77,36.97,-0.193,108800,{"date":1387,"open":1388,"high":1389,"low":1366,"close":1390,"change":1391,"percent_change":43,"volume":1250,"transactions":9,"vwap":1390},"2026-02-25",37.021999,37.201,37.163,0.369,{"date":1393,"open":1394,"high":1324,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":863,"transactions":9,"vwap":1395},"2026-02-24",36.72,36.794,0.384,1.05,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":841,"transactions":9,"vwap":1403},"2026-02-23",36.71,36.732,36.37,36.41,-0.46,-1.25,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1162,"change":1411,"percent_change":1379,"volume":1412,"transactions":9,"vwap":1162},"2026-02-20",36.9,37.055,36.78,0.088,4700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1066,"transactions":9,"vwap":1418},"2026-02-19",36.809,36.82,36.68,36.782,0.002,0.01,{"date":1422,"open":1400,"high":1423,"low":1400,"close":1410,"change":120,"percent_change":1341,"volume":1424,"transactions":9,"vwap":1410},"2026-02-18",36.978,8900,{"date":1426,"open":1427,"high":1428,"low":1403,"close":1427,"change":348,"percent_change":1429,"volume":1066,"transactions":9,"vwap":1427},"2026-02-17",36.53,36.69,-0.27,{"date":1431,"open":1317,"high":1408,"low":1161,"close":1161,"change":1432,"percent_change":1433,"volume":871,"transactions":9,"vwap":1161},"2026-02-13",0.193,0.53,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":988,"transactions":9,"vwap":1437},"2026-02-12",36.975,36.437,-0.573,-1.55,{"date":1441,"open":1340,"high":1442,"low":1408,"close":1344,"change":1443,"percent_change":1444,"volume":905,"transactions":9,"vwap":1344},"2026-02-11",37.095001,-0.046,-0.12,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-10",37.099998,37.25,37.056,-0.092,-0.25,10700,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":125,"percent_change":1458,"volume":856,"transactions":9,"vwap":1457},"2026-02-09",36.8,37.17,37.148,1.09,{"date":1460,"open":1267,"high":1461,"low":1267,"close":1461,"change":1462,"percent_change":1189,"volume":810,"transactions":9,"vwap":1461},"2026-02-06",36.748,0.728,{"date":1464,"open":1293,"high":1465,"low":1466,"close":1253,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1253},"2026-02-05",36.3,35.91,-0.583,-1.59,13700,{"date":1471,"open":1416,"high":1416,"low":1402,"close":1472,"change":1047,"percent_change":1296,"volume":1473,"transactions":9,"vwap":1472},"2026-02-04",36.603,7200,{"date":1475,"open":1476,"high":1477,"low":1428,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-03",37.51,37.575,36.983,-0.497,-1.33,17800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1350,"change":228,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1350},"2026-02-02",37.637,37.471,0.08,19400,{"date":1489,"open":1490,"high":1142,"low":1359,"close":1357,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1357},"2026-01-30",37.535,-0.374,-0.99,8600,{"date":1495,"open":1019,"high":1019,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-29",37.35,37.824,-0.128,-0.34,15700,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-28",38.060001,37.88,37.952,-0.089,-0.23,49900,{"date":1510,"open":1511,"high":1512,"low":1070,"close":1513,"change":1514,"percent_change":1008,"volume":1515,"transactions":9,"vwap":1513},"2026-01-27",38.035,38.11,38.041,0.329,13800,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":964,"percent_change":1341,"volume":1521,"transactions":9,"vwap":1520},"2026-01-26",37.5,37.81,37.712,29300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1014,"percent_change":1527,"volume":739,"transactions":9,"vwap":1526},"2026-01-23",37.569,37.425,37.457,0.57,{"date":1529,"open":1530,"high":1084,"low":1530,"close":1531,"change":1532,"percent_change":515,"volume":1533,"transactions":9,"vwap":1531},"2026-01-22",37.197,37.245,0.222,10300,{"date":1535,"open":1536,"high":1378,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1302,"transactions":9,"vwap":1538},"2026-01-21",36.76,36.67,37.022999,0.301,0.82,{"date":1542,"open":1543,"high":1544,"low":1537,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-20",36.96,37.075001,36.722,-0.719,-1.92,11600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1264,"transactions":9,"vwap":1554},"2026-01-16",37.468,37.61,37.36,37.441,0.007,0.02,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1179,"percent_change":105,"volume":1562,"transactions":9,"vwap":1561},"2026-01-15",37.55,37.679,37.434,7300,{"date":1564,"open":1565,"high":1081,"low":1566,"close":1081,"change":1046,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1081},"2026-01-14",37.364,37.215,-0.39,11700,{"date":1570,"open":1071,"high":1071,"low":1357,"close":1571,"change":1572,"percent_change":1573,"volume":1190,"transactions":9,"vwap":1571},"2026-01-13",37.555,-0.178,-0.47,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1205,"volume":1581,"transactions":9,"vwap":1579},"2026-01-12",37.75,37.79,37.68,37.733,0.059,11500,{"date":1583,"open":815,"high":798,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1424,"transactions":9,"vwap":1585},"2026-01-09",37.52,37.674,0.314,0.84,{"date":1589,"open":1590,"high":1357,"low":1591,"close":1553,"change":1134,"percent_change":1592,"volume":1279,"transactions":9,"vwap":1553},"2026-01-08",37.4,37.3,-0.24,{"date":1594,"open":1595,"high":1576,"low":1357,"close":1357,"change":1596,"percent_change":562,"volume":1597,"transactions":9,"vwap":1357},"2026-01-07",37.62,-0.11,35600,{"date":1599,"open":1600,"high":1601,"low":1600,"close":815,"change":970,"percent_change":1602,"volume":1603,"transactions":9,"vwap":815},"2026-01-06",37.26,37.63,1.1,5300,{"date":1605,"open":1377,"high":1606,"low":1607,"close":1608,"change":22,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-05",37.19,37.049999,37.15,1.28,14700,{"date":1612,"open":1543,"high":1543,"low":1365,"close":1417,"change":1556,"percent_change":1613,"volume":996,"transactions":9,"vwap":1417},"2026-01-02",0.05,{"date":1615,"open":1383,"high":1383,"low":1616,"close":1616,"change":1617,"percent_change":818,"volume":1228,"transactions":9,"vwap":1616},"2025-12-31",36.66,-0.322,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-30",36.88,37.07,36.982,0.102,0.28,2000,{"date":1627,"open":1352,"high":1628,"low":1629,"close":1620,"change":1046,"percent_change":1567,"volume":819,"transactions":9,"vwap":1620},"2025-12-29",37.13,36.85,{"date":1631,"open":1621,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-26",37.105,37.025002,-0.078,-0.21,1500,{"date":1638,"open":1383,"high":1639,"low":1383,"close":1639,"change":1640,"percent_change":22,"volume":1625,"transactions":9,"vwap":1639},"2025-12-24",37.103,0.173,{"date":1642,"open":1317,"high":1377,"low":1317,"close":1643,"change":1613,"percent_change":1644,"volume":774,"transactions":9,"vwap":1643},"2025-12-23",36.93,0.14,{"date":1646,"open":1400,"high":1620,"low":1647,"close":1620,"change":145,"percent_change":1361,"volume":1190,"transactions":9,"vwap":1620},"2025-12-22",36.47,{"date":1649,"open":1650,"high":1394,"low":1650,"close":1305,"change":801,"percent_change":746,"volume":856,"transactions":9,"vwap":1305},"2025-12-19",36.26,{"date":1652,"open":1310,"high":1647,"low":1367,"close":1367,"change":550,"percent_change":1653,"volume":1228,"transactions":9,"vwap":1367},"2025-12-18",1.03,{"date":1655,"open":1175,"high":1656,"low":1275,"close":1275,"change":1086,"percent_change":1657,"volume":1135,"transactions":9,"vwap":1275},"2025-12-17",36.468,-1.24,{"date":1659,"open":1660,"high":1661,"low":1285,"close":1318,"change":1596,"percent_change":507,"volume":905,"transactions":9,"vwap":1318},"2025-12-16",36.43,36.553,{"date":1663,"open":1664,"high":1161,"low":1403,"close":1660,"change":1665,"percent_change":1666,"volume":1279,"transactions":9,"vwap":1660},"2025-12-15",36.61,-0.02,-0.05,{"date":1668,"open":1366,"high":1366,"low":1175,"close":1669,"change":701,"percent_change":1670,"volume":1412,"transactions":9,"vwap":1669},"2025-12-12",36.45,-1.35,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1340,"change":1666,"percent_change":779,"volume":893,"transactions":9,"vwap":1340},"2025-12-11",36.74,37.034,{"date":1676,"open":1317,"high":1677,"low":1616,"close":1678,"change":238,"percent_change":1587,"volume":835,"transactions":9,"vwap":1678},"2025-12-10",37.12,37,{"date":1680,"open":1681,"high":1372,"low":1428,"close":1428,"change":318,"percent_change":1032,"volume":780,"transactions":9,"vwap":1428},"2025-12-09",36.879,{"date":1683,"open":1162,"high":1684,"low":1428,"close":1394,"change":570,"percent_change":1404,"volume":1412,"transactions":9,"vwap":1394},"2025-12-08",36.899,{"date":1686,"open":1687,"high":1688,"low":1300,"close":1689,"change":1690,"percent_change":1197,"volume":1691,"transactions":9,"vwap":1689},"2025-12-05",37.040001,37.11,36.89,0.037,46400,{"date":1693,"open":1400,"high":1678,"low":1326,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-04",36.853,0.143,0.39,36500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1400,"change":1703,"percent_change":1015,"volume":1704,"transactions":9,"vwap":1400},"2025-12-03",36.44,36.83,36.153,0.204,58100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1219,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-02",36.56,36.58,36.39,36.506,0.58,23300,{"date":1714,"open":1465,"high":1715,"low":1716,"close":1717,"change":817,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-01",36.505,36.27,36.296,-0.91,17500,{"date":1721,"open":1176,"high":1722,"low":1176,"close":1722,"change":1723,"percent_change":738,"volume":1724,"transactions":9,"vwap":1722},"2025-11-28",36.628,0.225,900,{"date":1726,"open":1727,"high":1365,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-26",36.36,36.21,36.403,0.175,0.48,163100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":947,"volume":878,"transactions":9,"vwap":1736},"2025-11-25",36.033001,36.228,36.030998,0.428,{"date":1740,"open":1741,"high":1742,"low":24,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-24",35.7,36,35.8,0.377,1.06,16700,{"date":1748,"open":1749,"high":1750,"low":1239,"close":1751,"change":1752,"percent_change":1540,"volume":1473,"transactions":9,"vwap":1751},"2025-11-21",35.15,35.565,35.423,0.288,{"date":1754,"open":1727,"high":1727,"low":1755,"close":1755,"change":1756,"percent_change":1547,"volume":802,"transactions":9,"vwap":1755},"2025-11-20",35.135,-0.688,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":780,"transactions":9,"vwap":1762},"2025-11-19",35.775,35.85,35.62,35.823,-0.025,-0.07,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":298,"volume":1771,"transactions":9,"vwap":1769},"2025-11-18",35.725,36.040001,35.848,-0.197,15500,{"date":1773,"open":1285,"high":1774,"low":1775,"close":1776,"change":1499,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-17",36.509,35.9,36.044998,-0.93,7000,{"date":1780,"open":1781,"high":1299,"low":1781,"close":1782,"change":1783,"percent_change":627,"volume":1784,"transactions":9,"vwap":1782},"2025-11-14",35.857,36.385,0.062,5900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-13",36.616,36.625,36.25,36.323,-0.677,-1.83,5100,{"date":1795,"open":1687,"high":1687,"low":1162,"close":1678,"change":534,"percent_change":1796,"volume":1778,"transactions":9,"vwap":1678},"2025-11-12",-0.16,{"date":1798,"open":1416,"high":1799,"low":1416,"close":1378,"change":1800,"percent_change":481,"volume":1801,"transactions":9,"vwap":1378},"2025-11-11",37.066002,0.046,5500,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-10",36.804,37.014,0.665,1.83,2400,{"date":1810,"open":1466,"high":1811,"low":1812,"close":1811,"change":110,"percent_change":318,"volume":1813,"transactions":9,"vwap":1811},"2025-11-07",36.349,35.77,33500,{"date":1815,"open":1417,"high":1417,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1087,"transactions":9,"vwap":1817},"2025-11-06",36.295,36.359,-0.423,-1.15,{"date":1821,"open":1455,"high":1408,"low":1410,"close":1418,"change":1822,"percent_change":50,"volume":1823,"transactions":9,"vwap":1418},"2025-11-05",0.178,9900,{"date":1825,"open":1162,"high":1340,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1279,"transactions":9,"vwap":1826},"2025-11-04",36.604,-0.678,-1.82,{"date":1830,"open":1831,"high":1112,"low":1358,"close":1832,"change":1555,"percent_change":1556,"volume":1833,"transactions":9,"vwap":1832},"2025-11-03",37.249,37.282,6400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":870,"volume":1841,"transactions":9,"vwap":1839},"2025-10-31",37.34,37.368,37.084,37.275,0.241,11900,{"date":1843,"open":1600,"high":1844,"low":1674,"close":1674,"change":1845,"percent_change":1846,"volume":1562,"transactions":9,"vwap":1674},"2025-10-30",37.38,-0.522,-1.39,{"date":1848,"open":1106,"high":1849,"low":1850,"close":1850,"change":1101,"percent_change":110,"volume":802,"transactions":9,"vwap":1850},"2025-10-29",37.715,37.556,{"date":1852,"open":1853,"high":1854,"low":1855,"close":815,"change":1856,"percent_change":680,"volume":1562,"transactions":9,"vwap":815},"2025-10-28",37.54,37.672,37.411,0.014,{"date":1858,"open":1084,"high":1859,"low":1860,"close":1859,"change":145,"percent_change":87,"volume":1808,"transactions":9,"vwap":1859},"2025-10-27",37.546,37.39,{"date":1862,"open":1448,"high":1448,"low":1863,"close":1864,"change":1078,"percent_change":1865,"volume":774,"transactions":9,"vwap":1864},"2025-10-24",37.14,37.166,0.89,{"date":1867,"open":1868,"high":1340,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":856,"transactions":9,"vwap":1869},"2025-10-23",36.65,36.839,0.315,0.86,{"date":1873,"open":1616,"high":1616,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1412,"transactions":9,"vwap":1875},"2025-10-22",36.35,36.524,-0.153,-0.42,{"date":1879,"open":1880,"high":1881,"low":1292,"close":1882,"change":1883,"percent_change":627,"volume":1158,"transactions":9,"vwap":1882},"2025-10-21",36.657,36.691,36.677,0.063,{"date":1885,"open":1874,"high":1417,"low":1874,"close":1886,"change":1887,"percent_change":1888,"volume":1808,"transactions":9,"vwap":1886},"2025-10-20",36.614,0.347,0.96,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":995,"volume":1895,"transactions":9,"vwap":1892},"2025-10-17",36.14,36.267,36.099998,0.085,8100,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1506,"percent_change":1451,"volume":1901,"transactions":9,"vwap":1900},"2025-10-16",36.615,36.049999,36.182,2500,{"date":1903,"open":1292,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1379,"volume":1908,"transactions":9,"vwap":1906},"2025-10-15",36.568,35.99,36.271,0.087,195600,{"date":1910,"open":1465,"high":1175,"low":1911,"close":1911,"change":1912,"percent_change":1047,"volume":1146,"transactions":9,"vwap":1911},"2025-10-14",36.184,-0.138,{"date":1914,"open":1915,"high":1709,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-13",36.09,36.322,0.455,1.27,5400,{"date":1921,"open":1326,"high":1326,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-10",35.82,35.867,-0.867,-2.36,20800,{"date":1928,"open":1929,"high":1629,"low":1930,"close":1931,"change":1932,"percent_change":1507,"volume":1264,"transactions":9,"vwap":1931},"2025-10-09",36.828,36.667,36.734,-0.085,{"date":1934,"open":1400,"high":1689,"low":1616,"close":1935,"change":1936,"percent_change":1937,"volume":1833,"transactions":9,"vwap":1935},"2025-10-08",36.819,0.274,0.75,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":827,"volume":988,"transactions":9,"vwap":1942},"2025-10-07",36.759,36.495,36.545,-0.355,{"date":1945,"open":1946,"high":1340,"low":1946,"close":1408,"change":1947,"percent_change":130,"volume":1181,"transactions":9,"vwap":1408},"2025-10-06",36.813,0.285,{"date":1949,"open":1950,"high":1410,"low":1951,"close":1898,"change":1952,"percent_change":1507,"volume":1953,"transactions":9,"vwap":1898},"2025-10-03",36.745,36.591,-0.084,4000,{"date":1955,"open":1956,"high":1317,"low":1957,"close":1958,"change":1959,"percent_change":308,"volume":1181,"transactions":9,"vwap":1958},"2025-10-02",36.675,36.46,36.699,-0.015,{"date":1961,"open":1962,"high":1455,"low":1963,"close":1964,"change":1752,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-01",36.49,36.48,36.714,0.79,10500,{"date":1968,"open":1728,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":130,"volume":1972,"transactions":9,"vwap":1969},"2025-09-30",36.426,36.17,0.281,3500,{"date":1974,"open":1975,"high":1465,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1321,"transactions":9,"vwap":1977},"2025-09-29",36.155,36.050999,36.145,0.154,0.43,{"date":1981,"open":1253,"high":1982,"low":1983,"close":1984,"change":1623,"percent_change":1624,"volume":1146,"transactions":9,"vwap":1984},"2025-09-26",36.080002,35.84,35.991,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-25",35.98,36.07,35.75,35.889,-0.259,-0.72,9200,{"date":1995,"open":1169,"high":1267,"low":1996,"close":1996,"change":1997,"percent_change":1023,"volume":1953,"transactions":9,"vwap":1996},"2025-09-24",36.148,-0.121,{"date":1999,"open":1664,"high":1664,"low":2000,"close":2001,"change":1491,"percent_change":1345,"volume":828,"transactions":9,"vwap":2001},"2025-09-23",36.222,36.269,{"date":2003,"open":1305,"high":2004,"low":1305,"close":2005,"change":2006,"percent_change":1219,"volume":1412,"transactions":9,"vwap":2005},"2025-09-22",36.645,36.643,0.077,{"date":2008,"open":2009,"high":2009,"low":1874,"close":2010,"change":2011,"percent_change":386,"volume":2012,"transactions":9,"vwap":2010},"2025-09-19",36.59,36.566,0.106,7400,{"date":2014,"open":1184,"high":2015,"low":1402,"close":1957,"change":2016,"percent_change":2017,"volume":828,"transactions":9,"vwap":1957},"2025-09-18",36.475,0.351,0.97,{"date":2019,"open":1650,"high":1716,"low":2020,"close":2021,"change":2022,"percent_change":1420,"volume":1087,"transactions":9,"vwap":2021},"2025-09-17",36.0099983,36.109,0.004,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1507,"volume":885,"transactions":9,"vwap":2028},"2025-09-16",36.075001,36.13,36.029999,36.105,-0.082,{"date":2031,"open":1275,"high":1716,"low":1275,"close":2032,"change":2033,"percent_change":2017,"volume":971,"transactions":9,"vwap":2032},"2025-09-15",36.187,0.346,{"date":2035,"open":2036,"high":2037,"low":1989,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-12",35.905,35.95,35.841,-0.245,-0.68,5000,{"date":2043,"open":2026,"high":2044,"low":2020,"close":2045,"change":745,"percent_change":130,"volume":941,"transactions":9,"vwap":2045},"2025-09-11",36.15,36.085999,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2041,"transactions":9,"vwap":2051},"2025-09-10",35.89,35.96,35.69,35.807,0.177,0.5,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1978,"percent_change":1979,"volume":1823,"transactions":9,"vwap":2057},"2025-09-09",35.51,35.63,35.463,{"date":2060,"open":2061,"high":1193,"low":2061,"close":2062,"change":898,"percent_change":238,"volume":2063,"transactions":9,"vwap":2062},"2025-09-08",35.42,35.476,2600,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":550,"volume":2070,"transactions":9,"vwap":2068},"2025-09-05",35.23,35.399,35.366,0.129,249100,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":809,"volume":1236,"transactions":9,"vwap":2075},"2025-09-04",35.145,35.26,35.237,0.19,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":22,"volume":2083,"transactions":9,"vwap":2080},"2025-09-03",34.881,35.047001,34.8,0.163,3700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":996,"transactions":9,"vwap":2087},"2025-09-02",34.573,34.884,34.53,-0.288,-0.82,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1319,"volume":2098,"transactions":9,"vwap":2096},"2025-08-29",35.186,35.22,35.035999,35.172,-0.213,77200,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1433,"volume":2105,"transactions":9,"vwap":2103},"2025-08-28",35.177,35.4,35.385,0.187,1100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1644,"volume":1533,"transactions":9,"vwap":2111},"2025-08-27",35.12,35.31,35.080002,35.198,0.049,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":2119,"volume":1009,"transactions":9,"vwap":2116},"2025-08-26",35.040001,35.149,34.94,0.115,0.33,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1047,"volume":905,"transactions":9,"vwap":2125},"2025-08-25",35.050999,35.17,35,35.034,-0.133,{"date":2128,"open":2066,"high":2066,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1146,"transactions":9,"vwap":2130},"2025-08-22",35.09,35.167,0.527,1.52,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1429,"volume":1919,"transactions":9,"vwap":2138},"2025-08-21",34.74,34.75,34.581,34.64,-0.095,{"date":2141,"open":1209,"high":1209,"low":2142,"close":2143,"change":2144,"percent_change":1180,"volume":1250,"transactions":9,"vwap":2143},"2025-08-20",34.45,34.735,0.023,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1657,"volume":1095,"transactions":9,"vwap":2149},"2025-08-19",34.975,35.0050011,34.712,-0.437,{"date":2152,"open":2153,"high":2154,"low":2115,"close":2116,"change":534,"percent_change":570,"volume":1009,"transactions":9,"vwap":2116},"2025-08-18",35.07,35.19,{"date":2156,"open":2153,"high":2109,"low":2153,"close":2157,"change":1411,"percent_change":120,"volume":1793,"transactions":9,"vwap":2157},"2025-08-15",35.209,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1334,"volume":2165,"transactions":9,"vwap":2163},"2025-08-14",35.084,35.28,34.5,35.121,-0.098,19900,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1613,"volume":2172,"transactions":9,"vwap":2170},"2025-08-13",35.36,35.14,35.219,0.017,3100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":125,"percent_change":2179,"volume":988,"transactions":9,"vwap":2178},"2025-08-12",35.128,35.206,35.060001,35.202,1.15,{"date":2181,"open":2182,"high":2182,"low":2081,"close":2183,"change":2184,"percent_change":404,"volume":885,"transactions":9,"vwap":2183},"2025-08-11",34.978,34.802,-0.184,{"date":2186,"open":2124,"high":2187,"low":2188,"close":2189,"change":1623,"percent_change":386,"volume":2190,"transactions":9,"vwap":2189},"2025-08-08",35.036999,34.935,34.986,185800,{"date":2192,"open":2193,"high":2087,"low":2081,"close":2087,"change":778,"percent_change":2194,"volume":1212,"transactions":9,"vwap":2087},"2025-08-07",34.845,-0.15,{"date":2196,"open":2136,"high":2197,"low":2135,"close":2198,"change":2199,"percent_change":515,"volume":1562,"transactions":9,"vwap":2198},"2025-08-06",34.98,34.937,0.207,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":276,"volume":1636,"transactions":9,"vwap":2204},"2025-08-05",34.953,34.66,34.73,-0.236,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":893,"transactions":9,"vwap":2211},"2025-08-04",34.825,35.0099983,34.82,34.966,0.531,1.54,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1439,"volume":1412,"transactions":9,"vwap":2219},"2025-08-01",34.51,34.574,34.24,34.435,-0.542,{"date":2222,"open":2066,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":1228,"transactions":9,"vwap":2225},"2025-07-31",35.38,34.97,34.977,0.001,0,{"date":2229,"open":2230,"high":2230,"low":2136,"close":2231,"change":2232,"percent_change":1796,"volume":941,"transactions":9,"vwap":2231},"2025-07-30",35.169,34.976,-0.057,{"date":2234,"open":1239,"high":2235,"low":2236,"close":2237,"change":1286,"percent_change":773,"volume":795,"transactions":9,"vwap":2237},"2025-07-29",35.2,34.95,35.033001,{"date":2239,"open":2240,"high":2240,"low":2177,"close":2241,"change":1419,"percent_change":1420,"volume":2242,"transactions":9,"vwap":2241},"2025-07-28",35.215,35.164,174200,{"date":2244,"open":2108,"high":2245,"low":2108,"close":2246,"change":1196,"percent_change":1197,"volume":2083,"transactions":9,"vwap":2246},"2025-07-25",35.27,35.162,{"date":2248,"open":2129,"high":2170,"low":2249,"close":2250,"change":2251,"percent_change":145,"volume":885,"transactions":9,"vwap":2250},"2025-07-24",35.058998,35.126,0.133,{"date":2253,"open":2254,"high":2255,"low":2193,"close":2255,"change":2256,"percent_change":100,"volume":1236,"transactions":9,"vwap":2255},"2025-07-23",34.85,34.993,0.349,{"date":2258,"open":2259,"high":2260,"low":1234,"close":2261,"change":2262,"percent_change":1764,"volume":2083,"transactions":9,"vwap":2261},"2025-07-22",34.655,34.715,34.644,-0.026,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2076,"volume":1206,"transactions":9,"vwap":2267},"2025-07-21",34.81,34.83,34.67,0.067,{"date":2270,"open":1240,"high":2271,"low":2272,"close":2273,"change":1856,"percent_change":680,"volume":856,"transactions":9,"vwap":2273},"2025-07-18",34.62,34.54,34.603,{"date":2275,"open":2272,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1433,"volume":1901,"transactions":9,"vwap":2278},"2025-07-17",34.6,34.456,34.589,0.182,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":105,"volume":856,"transactions":9,"vwap":2285},"2025-07-16",34.32,34.409,34.28,34.407,0.022,{"date":2288,"open":2289,"high":2290,"low":2282,"close":2291,"change":2292,"percent_change":1666,"volume":863,"transactions":9,"vwap":2291},"2025-07-15",34.351,34.44,34.385,-0.018,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":898,"percent_change":140,"volume":1164,"transactions":9,"vwap":2297},"2025-07-14",34.469,34.508,34.403,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":570,"percent_change":218,"volume":1784,"transactions":9,"vwap":2302},"2025-07-11",34.412,34.459,34.293,{"date":2304,"open":2305,"high":2278,"low":2305,"close":2306,"change":2307,"percent_change":1032,"volume":1412,"transactions":9,"vwap":2306},"2025-07-10",34.42,34.463,-0.028,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":870,"volume":774,"transactions":9,"vwap":2312},"2025-07-09",34.3,34.547,34.491,0.223,{"date":2315,"open":2316,"high":2284,"low":2316,"close":2317,"change":1411,"percent_change":801,"volume":1164,"transactions":9,"vwap":2317},"2025-07-08",34.18,34.268,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2316,"change":1384,"percent_change":987,"volume":1808,"transactions":9,"vwap":2316},"2025-07-07",34.16,34.331,34.12,{"date":2324,"open":2325,"high":2142,"low":2326,"close":2326,"change":2033,"percent_change":87,"volume":2327,"transactions":9,"vwap":2326},"2025-07-03",34.43,34.373,600,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":386,"volume":996,"transactions":9,"vwap":2332},"2025-07-02",33.875,34.07,34.027,0.097,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1592,"volume":2041,"transactions":9,"vwap":2339},"2025-07-01",33.861,33.969,33.78,33.93,-0.081,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":870,"volume":780,"transactions":9,"vwap":2344},"2025-06-30",33.99,34.011002,33.913,0.218,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2118,"percent_change":2353,"volume":878,"transactions":9,"vwap":2352},"2025-06-27",33.66,33.948,33.64,33.793,0.34,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":1458,"volume":780,"transactions":9,"vwap":2358},"2025-06-26",33.41,33.72,33.678,0.362,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1555,"percent_change":1556,"volume":2041,"transactions":9,"vwap":2364},"2025-06-25",33.449,33.29,33.316,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":1833,"transactions":9,"vwap":2369},"2025-06-24",33.099998,33.37,33.309,0.423,1.29,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":1841,"transactions":9,"vwap":2377},"2025-06-23",32.75,32.898,32.683,32.886,0.208,0.64,{"date":2381,"open":2374,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-20",32.82,32.655,32.678,-0.335,-1.01,2800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2139,"percent_change":562,"volume":878,"transactions":9,"vwap":2392},"2025-06-18",33.25,33.279,33.013,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2397,"change":1429,"percent_change":2398,"volume":1784,"transactions":9,"vwap":2397},"2025-06-17",33.23,33.4,33.108,-0.81,{"date":2400,"open":2401,"high":2362,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":856,"transactions":9,"vwap":2402},"2025-06-16",33.256,33.378,0.368,1.11,{"date":2406,"open":2367,"high":2407,"low":2408,"close":2408,"change":2089,"percent_change":2409,"volume":1953,"transactions":9,"vwap":2408},"2025-06-13",33.34,33.0099983,-0.86,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2082,"percent_change":50,"volume":2415,"transactions":9,"vwap":2414},"2025-06-12",33.38,33.27,33.298,2300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":779,"volume":2423,"transactions":9,"vwap":2421},"2025-06-11",33.22,33.28,33.092999,33.135,-0.047,9100,{"date":2425,"open":2418,"high":2426,"low":2427,"close":2428,"change":1978,"percent_change":22,"volume":1158,"transactions":9,"vwap":2428},"2025-06-10",33.228,33.043999,33.182,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":2353,"volume":1066,"transactions":9,"vwap":2433},"2025-06-09",32.95,33.125,33.028,0.112,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":1609,"volume":2440,"transactions":9,"vwap":2438},"2025-06-06",32.875,32.916,0.415,300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":534,"volume":2447,"transactions":9,"vwap":2445},"2025-06-05",32.625,32.699,32.501,-0.019,1900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":1219,"volume":172,"transactions":9,"vwap":2452},"2025-06-04",32.535,32.619,32.52,0.069,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1978,"percent_change":1731,"volume":1603,"transactions":9,"vwap":2459},"2025-06-03",32.329,32.519,32.313,32.451,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2063,"transactions":9,"vwap":2463},"2025-06-02",31.969,32.297,0.168,0.52,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":1180,"percent_change":198,"volume":1901,"transactions":9,"vwap":2469},"2025-05-30",31.975,32.129,31.8,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":188,"volume":1198,"transactions":9,"vwap":2476},"2025-05-29",32.035,32.12,32.025002,32.058998,0.114,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":413,"percent_change":2483,"volume":1087,"transactions":9,"vwap":2482},"2025-05-28",32.030998,32.14,31.945,-0.63,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":1269,"percent_change":2489,"volume":1198,"transactions":9,"vwap":2488},"2025-05-27",31.955,32.21,32.146,1.65,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":1499,"volume":1146,"transactions":9,"vwap":2494},"2025-05-23",31.54,31.756,31.624,-0.107,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1038,"percent_change":2353,"volume":1581,"transactions":9,"vwap":2501},"2025-05-22",31.69,31.79,31.66,31.731,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":1562,"transactions":9,"vwap":2507},"2025-05-21",31.96,32.26,31.51,31.622,-0.506,-1.57,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":454,"volume":1778,"transactions":9,"vwap":2514},"2025-05-20",31.92,32.2,32.128,-0.142,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":481,"percent_change":550,"volume":780,"transactions":9,"vwap":2519},"2025-05-19",31.91,32.27,31.68,{"date":2522,"open":2499,"high":2523,"low":2524,"close":2523,"change":150,"percent_change":1602,"volume":905,"transactions":9,"vwap":2523},"2025-05-16",32.15,31.76,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2470,"change":318,"percent_change":1134,"volume":996,"transactions":9,"vwap":2470},"2025-05-15",31.59,31.973,{"date":2530,"open":2520,"high":2531,"low":2500,"close":2532,"change":1211,"percent_change":1197,"volume":2533,"transactions":9,"vwap":2532},"2025-05-14",31.88,31.83,22700,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-13",31.4,31.89,31.798,0.51,1.63,179300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-12",31.11,31.36,31.030001,31.288,0.862,2.83,9600,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2029,"percent_change":1429,"volume":1087,"transactions":9,"vwap":2555},"2025-05-09",30.625,30.32,30.426,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":1432,"percent_change":2379,"volume":2561,"transactions":9,"vwap":2560},"2025-05-08",30.26,30.686,30.508,3900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1219,"volume":1919,"transactions":9,"vwap":2567},"2025-05-07",30.19,30.41,30.093,30.315,0.064,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":2575,"volume":893,"transactions":9,"vwap":2573},"2025-05-06",30.14,30.4,30.251,-0.286,-0.94,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":1592,"volume":2582,"transactions":9,"vwap":2580},"2025-05-05",30.21,30.71,30.537,-0.072,10600,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-02",30.49,30.7,30.609,0.476,1.58,1700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2595,"change":2596,"percent_change":2597,"volume":2415,"transactions":9,"vwap":2595},"2025-05-01",30.3,30.37,30.133,0.538,1.82,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":367,"percent_change":499,"volume":1164,"transactions":9,"vwap":2601},"2025-04-30",29.29,29.595,29.268,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":2609,"volume":2447,"transactions":9,"vwap":2607},"2025-04-29",29.625,29.94,29.785,0.203,0.69,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":1894,"percent_change":386,"volume":2615,"transactions":9,"vwap":2614},"2025-04-28",29.675,29.319,29.582,9400,{"date":2617,"open":2600,"high":2618,"low":2600,"close":2618,"change":1150,"percent_change":1865,"volume":2105,"transactions":9,"vwap":2618},"2025-04-25",29.497,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-04-24",28.61,29.33,28.59,29.236,0.638,2.23,106100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":1288,"transactions":9,"vwap":2633},"2025-04-23",28.7,29.01,28.56,28.598,0.528,1.88,{"date":178,"open":174,"high":2637,"low":174,"close":2638,"change":443,"percent_change":2540,"volume":787,"transactions":9,"vwap":2638},28.17,28.07]