[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTEC":3,"homepage-market-summary":29,"stock-historical-CTEC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CTEC","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},"Global X Funds Global X ClimateTech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2601,0.14931,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},57.41,57.74,57.1,55.8887,1.5213,2.72,2846.046737,83.010002,50.5,4270.168898613546,21.3,1488,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.9,3652,1332892.393552,99.34,"2025-04-22",[181,184,193,202,211,221,229,240,248,256,267,276,286,295,305,314,324,333,342,351,359,368,377,386,395,403,412,422,431,441,451,460,468,476,484,493,504,512,522,532,542,552,562,570,580,590,599,608,618,628,638,645,654,664,675,683,692,700,710,721,730,738,745,754,763,772,779,786,793,800,808,817,824,832,839,847,854,862,871,879,886,894,902,909,916,924,931,937,945,954,962,970,978,985,991,998,1007,1015,1024,1031,1040,1048,1056,1064,1071,1079,1087,1094,1102,1109,1116,1124,1131,1139,1148,1156,1162,1169,1176,1183,1189,1197,1204,1212,1219,1226,1235,1241,1247,1254,1260,1266,1274,1283,1290,1297,1303,1311,1318,1325,1331,1338,1344,1352,1359,1366,1372,1379,1387,1394,1400,1406,1415,1421,1428,1433,1440,1447,1454,1458,1465,1472,1478,1485,1491,1497,1504,1511,1519,1525,1534,1540,1547,1554,1560,1566,1574,1581,1586,1592,1598,1604,1612,1619,1624,1629,1635,1639,1644,1650,1658,1665,1671,1677,1684,1691,1697,1704,1712,1719,1727,1731,1738,1743,1750,1757,1763,1769,1776,1782,1788,1795,1802,1807,1814,1819,1826,1832,1839,1845,1850,1856,1864,1871,1877,1884,1891,1899,1907,1915,1923,1929,1936,1941,1947,1953,1959,1967,1973,1979,1983,1990,1997,2002,2009,2016,2023,2028,2033,2040,2047,2056,2062,2068,2074,2079,2086,2092,2096,2103,2109,2116,2122,2128,2133,2138,2143,2149,2156,2163,2171,2177,2185,2191,2197,2205,2212,2219,2226,2231,2238,2246,2253,2260,2269,2276,2284,2292,2300,2309,2313,2319,2324,2331,2337,2343,2349,2355,2362,2368,2374,2381,2385,2393,2399,2403,2411,2416,2423,2429,2436,2441,2446,2452,2460,2468,2475,2481,2489,2494,2501,2507,2514,2520,2526,2533,2541,2547,2553,2558,2562,2567,2572,2575,2580,2585,2590,2597,2602,2608,2612,2617,2623,2630,2636,2640,2643,2650,2656,2661,2667,2671,2677,2684,2690,2695,2700,2705,2709,2715,2721,2727,2733,2739,2745],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},63,57.2761,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",55.895,55.4599,0.0505,0.09,2179.928257,75,55.6705,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",56.03,55.8382,-0.3566,-0.63,1255.111007,73,56.1599,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",57.11,56.1948,0.4703,0.84,3106.900522,106,56.3841,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",56.265,55.475,55.7245,-0.8627,-1.52,3494.019148,94,55.9118,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",56.5872,0.9259,1.66,263.5847,37,56.4331,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",55.67,55.93,55.38,55.6613,-1.0192,-1.8,3611.0147,91,55.6617,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":200,"vwap":247},"2026-09-23",57.37,56.6805,-1.1992,-2.07,1691.961257,57.1787,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":207,"volume":253,"transactions":254,"vwap":255},"2026-09-22",57.32,57.8797,0.4833,605.609493,64,57.631,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",57.21,57.45,57.19,57.3964,1.0052,1.78,1458.071557,86,57.3167,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":236,"volume":273,"transactions":274,"vwap":275},"2026-09-18",56.29,56.46,56.3912,-1.0344,875.085088,56,56.3872,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",57.35,57.64,57.4256,1.384,2.47,1762.4651,76,57.5197,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",56.6699,56.0416,-0.5273,-0.93,687.056144,65,56.5256,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":198,"volume":302,"transactions":303,"vwap":304},"2026-09-15",56.96,57.01,56.49,56.5689,-0.3577,1886.739788,78,56.7286,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",56.3,56.9266,-1.6058,-2.74,826.253391,77,56.9335,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",58.59,58.42,58.5324,0.734,1.27,1589.0705,51,58.4409,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",57.92,57.7984,-1.3409,-2.27,1579.734217,62,58.6815,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",59.21,59.1393,-0.6401,-1.07,798.9952,54,59.7681,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":303,"vwap":350},"2026-09-08",59.42,60.4,59.7794,1.4989,2.57,1579.38966,60.0405,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",58.2805,0.9771,1.71,665.1242,59,57.6337,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":322,"vwap":367},"2026-09-03",56.37,57.55,57.3034,1.0312,1.83,1697.517646,57.2587,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",56.065,56.2722,0.0176,0.03,768.8027,55,56.1162,{"date":378,"open":379,"high":269,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",56.2228,56.2546,-0.9142,-1.6,1028.977876,69,56.2796,{"date":387,"open":388,"high":388,"low":298,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",57.24,57.1688,-0.6303,-1.09,1882.34271,97,57.0883,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",57.7991,-1.0903,-1.85,144.238636,42,58.3386,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":340,"vwap":411},"2026-08-27",58.91,58.55,58.8894,1.4304,2.49,2434.811655,58.5803,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",57.34,57.459,57.0275,-0.1469,-0.26,1322.622779,72,57.1414,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",57.7,57.6059,0.8659,1.53,324.771535,52,57.6188,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",56.78,57.04,56.74,-0.3909,-0.68,1987.481561,89,56.9116,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",57.87,57.07,57.1309,0.3266,0.57,2400.568156,67,57.416,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":284,"vwap":459},"2026-08-20",56.8,56.88,56.8043,-1.058,-1.83,556.82,56.9585,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":375,"vwap":467},"2026-08-19",57.8918,57.8623,0.9523,1.67,644.5845,57.695,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":449,"vwap":475},"2026-08-18",57.75,56.91,-2.3726,-4,645.833074,57.4448,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":449,"vwap":483},"2026-08-17",60.22,59.2826,-0.3387,-0.57,755.150558,59.6847,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":331,"vwap":492},"2026-08-14",60.24,60.2401,59.6213,-0.152,-0.25,1062.032761,59.6597,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",60.045,60.08,59.73,59.7733,-0.4915,-0.82,1359.076125,66,59.9758,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":191,"vwap":511},"2026-08-12",60.99,60.2648,1.6618,2.84,1042.399709,60.5183,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",58.8468,58.44,58.603,0.5978,1.03,3128.954493,101,58.5957,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":437,"volume":529,"transactions":530,"vwap":531},"2026-08-10",58.175,60.45,54.72,58.0052,-0.3948,10784.640884,257,57.7071,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",56.94,58.79,58.4,1.1987,2.1,1372.324711,80,57.9879,{"date":543,"open":544,"high":545,"low":25,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",57.3,57.66,57.2013,-0.1947,-0.34,8917.964757,227,56.5581,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":399,"volume":559,"transactions":560,"vwap":561},"2026-08-05",60.02,60.11,56.86,57.396,-1.0824,9553.569949,254,58.1162,{"date":563,"open":564,"high":406,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":265,"vwap":569},"2026-08-04",57.68,58.4784,2.7549,4.94,1561.876548,58.1729,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",54.44,55.8899,55.7235,2.1769,4.07,3493.086672,108,55.4847,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":375,"vwap":589},"2026-07-31",54.1,54.13,53.541,53.5466,-0.7578,-1.4,593.964516,53.8353,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":293,"vwap":598},"2026-07-30",53.51,54.3044,53.48,3.4803,6.85,1369.692337,53.7989,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":457,"volume":605,"transactions":606,"vwap":607},"2026-07-29",52.41,50.65,50.8241,-0.949,994.4026,61,51.7122,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",51.44,52.025,51.7731,-2.3391,-4.32,4535.774722,147,51.7754,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",53.64,54.1122,53.19,0.0905,0.17,1923.646421,81,53.5758,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":520,"vwap":637},"2026-07-24",55.34,55.66,53.09,54.0217,-2.2725,-4.04,3457.421498,54.1977,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":340,"vwap":644},"2026-07-23",56.2942,-0.5946,-1.05,401.743946,56.1798,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":340,"vwap":653},"2026-07-22",57.08,57.29,56.8888,-0.4468,-0.78,721.125259,57.02,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",56.1,57.44,57.3356,1.9493,3.52,1579.955228,93,56.7717,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",55.63,55.76,55.24,55.3863,-1.0704,-1.9,1826.034467,88,55.5844,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":106,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",56.45,56.4567,0.11,1088.144707,117,56.2965,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",57.275,56.3967,-2.4387,-4.14,548.190662,70,56.8771,{"date":693,"open":694,"high":695,"low":657,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":393,"vwap":699},"2026-07-15",57.49,58.8354,-0.107,-0.18,5564.777131,57.6073,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":662,"vwap":709},"2026-07-14",58.87,58.96,58.695,58.9424,1.6019,2.79,1365.859387,58.6823,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",58,58.82,57.27,57.3405,-1.6975,-2.88,5309.05001,180,58.2225,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",58.9,59.34,58.84,59.037998,-0.789,-1.32,3300,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",60.060001,59.76,59.827,1.016,1.73,1700,{"date":739,"open":725,"high":725,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",57.525,58.811,-1.01,-1.69,2100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",61.049999,62.99,59.5,59.821,-3.124,-4.96,7800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",63.265,63.9,62.73,62.945,1.327,2.15,1300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",64.16,64.71,60.861,61.618,-1.813,-2.86,1600,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",64.4,63.431,-1.315,-2.03,500,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":707,"volume":785,"transactions":9,"vwap":783},"2026-06-30",64.825,64.48,64.746,1.758,1400,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":707,"volume":792,"transactions":9,"vwap":790},"2026-06-29",60.12,63.075001,62.988,1.709,1900,{"date":794,"open":331,"high":331,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",61.16,61.279,-2.226,-3.51,12700,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",63.0099983,63.795,63.505,-0.602,-0.94,1500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",64.95,65.37,63.447,64.107,-1.056,-1.62,2500,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",68,65.163,-4.612,-6.61,2400,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",70.5,69.585,69.775,1.048,1.52,5300,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",66.576,68.727,2.389,3.6,3800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":737,"transactions":9,"vwap":844},"2026-06-17",67.42,68.4,66.115,66.338,-0.836,-1.24,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":823,"transactions":9,"vwap":851},"2026-06-16",67.97,69.27,67.174,-0.757,-1.11,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",68.36,67.44,67.931,1.531,2.31,4600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",66.495,66.905,66.099998,66.4,0.15,0.23,5000,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-06-11",64.11,66.25,63.84,3.284,5.22,4200,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",65.089996,62.966,-2.693,-4.1,2600,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",68.41,62.98,65.659,-2.121,-3.13,13900,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",66.23,69.11,67.78,-0.806,-1.18,10000,{"date":903,"open":904,"high":904,"low":849,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",74.47,68.586,-7.309,-9.63,11300,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":744,"transactions":9,"vwap":912},"2026-06-04",72.7,75.895,72.15,-0.032,-0.04,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",76.86,75.77,75.927,-2.183,-2.79,4700,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":878,"transactions":9,"vwap":927},"2026-06-02",75.47,78.11,75.31,1.667,2.18,{"date":932,"open":24,"high":24,"low":933,"close":934,"change":935,"percent_change":936,"volume":878,"transactions":9,"vwap":934},"2026-06-01",75.0049973,76.443,-0.167,-0.22,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",78.67,75.88,76.61,-0.612,-0.79,6300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",75.68,77.78,75.55,77.222,1.564,2.07,3200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":936,"volume":961,"transactions":9,"vwap":959},"2026-05-27",75.48,75.8,75.12,75.658,-0.164,6600,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",74.15,76.95,75.822,1.894,2.56,8400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":823,"transactions":9,"vwap":975},"2026-05-22",73.74,74.089996,72.8,73.928,1.278,1.76,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",70.71,72.65,3.062,4.4,1100,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":737,"transactions":9,"vwap":988},"2026-05-20",65.79,69.588,1.808,2.67,{"date":992,"open":993,"high":856,"low":994,"close":898,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":898},"2026-05-19",68.044998,66.62,-2.549,-3.62,2900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",70.612,70.69,68.51,70.329,-1.512,-2.1,7200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",70.12,72.47,71.841,-1.079,-1.48,4400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",72.07,73.25,70.99,72.92,0.39,0.54,3500,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":753,"transactions":9,"vwap":1028},"2026-05-13",70.58,73.040001,72.53,1.962,2.78,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",71.5,72.49,69.94,70.568,-2.188,-3.01,3700,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",71,73.79,72.756,1.888,2.66,6200,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",68.7,71.059998,70.868,2.158,3.14,8500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1023,"transactions":9,"vwap":1061},"2026-05-07",70.66,70.79,68.34,68.71,-2.16,-3.05,{"date":1065,"open":1066,"high":1033,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":729,"transactions":9,"vwap":1068},"2026-05-06",71.080002,70.23,70.87,0.186,0.26,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",69.65,70.92,70.684,2.377,3.48,4800,{"date":1080,"open":1081,"high":384,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-04",68.79,68.135,68.307,-0.247,-0.36,2700,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":984,"transactions":9,"vwap":1091},"2026-05-01",69.274,68.46,68.554,0.471,0.69,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1046,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",68.18,68.25,67.375,68.083,1.763,9900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":977,"volume":1086,"transactions":9,"vwap":1107},"2026-04-29",66.5,66.52,65.75,66.32,1.15,{"date":1110,"open":1111,"high":1111,"low":293,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",67.22,65.17,-1.127,-1.7,3400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":885,"transactions":9,"vwap":1121},"2026-04-27",66.391,66.72,65.77,66.297,-0.23,-0.35,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":816,"transactions":9,"vwap":1128},"2026-04-24",67.14,65.99,66.527,0.046,0.07,{"date":1132,"open":1133,"high":449,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",66.73,65.25,66.481,-0.178,-0.27,6500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-22",66.050003,66.77,65.815,66.659,2.129,3.3,2200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":136,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",64.5,66.089996,64.31,64.53,0.424,7000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":984,"transactions":9,"vwap":1159},"2026-04-20",63.080002,64.106,1.066,1.69,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":173,"transactions":9,"vwap":1166},"2026-04-17",63.3,62.91,63.040001,0.362,0.58,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":679,"volume":173,"transactions":9,"vwap":1174},"2026-04-16",62.65,62.79,62.105,62.678,0.068,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":418,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",63.24,63.6,62.61,-0.41,2000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1030,"volume":816,"transactions":9,"vwap":1186},"2026-04-14",62.15,62.87,62.02,1.698,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",61.51,60.81,61.172,0.482,0.79,3100,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":792,"transactions":9,"vwap":1201},"2026-04-10",60.17,60.89,60.69,0.86,1.44,{"date":1205,"open":749,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-09",60.36,59.41,59.83,0.36,0.61,6900,{"date":1213,"open":1214,"high":1214,"low":702,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",62.94,59.47,2.25,3.93,6000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":984,"transactions":9,"vwap":1222},"2026-04-07",56.76,57.22,56.546,-0.71,-1.23,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-06",58.09,58.19,57.375,57.93,0.321,0.56,5200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":778,"transactions":9,"vwap":1238},"2026-04-02",58.029999,57.609,-0.434,-0.75,{"date":1242,"open":316,"high":1243,"low":545,"close":1244,"change":1245,"percent_change":1246,"volume":823,"transactions":9,"vwap":1244},"2026-04-01",58.95,58.042999,-0.277,-0.47,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":792,"transactions":9,"vwap":1250},"2026-03-31",56.68,58.32,56.645,2.971,5.37,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":984,"transactions":9,"vwap":1257},"2026-03-30",57.51,55.349,-1.5,-2.64,{"date":1261,"open":1221,"high":454,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1039,"transactions":9,"vwap":1263},"2026-03-27",56.54,56.849,-0.383,-0.67,{"date":1267,"open":1268,"high":1269,"low":444,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-26",57.8,57.81,57.232,-2.077,-3.5,2300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-25",59.0099983,59.6,58.94,59.309,1.408,2.43,5600,{"date":1284,"open":714,"high":1285,"low":714,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-24",58.34,57.901,-0.097,-0.17,6800,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1055,"transactions":9,"vwap":1294},"2026-03-23",56.040001,58.66,57.998,0.601,1.05,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":870,"transactions":9,"vwap":1300},"2026-03-20",59.040001,57.397,-1.733,-2.93,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1078,"transactions":9,"vwap":1308},"2026-03-19",57.42,59.2,57.17,59.13,0.832,1.43,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-18",59.51,58.298,-1.162,-1.95,6700,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":81,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",57.67,59.52,59.46,0.786,4100,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1108,"volume":1211,"transactions":9,"vwap":1329},"2026-03-16",57.54,59.4,58.674,0.669,{"date":1332,"open":1333,"high":1333,"low":18,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-13",59.12,58.0050011,-0.298,-0.51,10900,{"date":1339,"open":536,"high":1276,"low":1340,"close":1341,"change":1342,"percent_change":742,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",58.26,58.303,-0.594,7600,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-11",59.67,58.852,58.897,0.849,1.46,5900,{"date":1353,"open":1354,"high":344,"low":712,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-10",58.83,58.048,0.701,1.22,7900,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-09",54.4,57.347,1.751,3.15,21200,{"date":1367,"open":231,"high":270,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1086,"transactions":9,"vwap":1369},"2026-03-06",55.44,55.596,-0.644,-1.15,{"date":1373,"open":677,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1006,"transactions":9,"vwap":1376},"2026-03-05",57.33,54.98,56.24,-1.903,-3.27,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-04",56.36,58.46,58.143,2.287,4.09,11500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":792,"transactions":9,"vwap":1390},"2026-03-03",54.95,55.856,54.69,-3.248,-5.5,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":885,"transactions":9,"vwap":1397},"2026-03-02",58.36,59.104,0.501,0.85,{"date":1401,"open":702,"high":702,"low":1402,"close":516,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":516},"2026-02-27",57.95,-1.034,-1.73,4500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-26",59.74,59.972,59.24,59.637,-1.948,-3.16,16400,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":126,"volume":1420,"transactions":9,"vwap":1418},"2026-02-25",63.14,61.585,0.247,3900,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":792,"transactions":9,"vwap":1425},"2026-02-24",61.18,61.55,61.338,1.679,2.81,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1370,"percent_change":338,"volume":1014,"transactions":9,"vwap":1432},"2026-02-23",60.040001,58.62,59.659,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":869,"volume":729,"transactions":9,"vwap":1438},"2026-02-20",60,60.845,59.84,60.303,0.137,{"date":1441,"open":1442,"high":345,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":792,"transactions":9,"vwap":1444},"2026-02-19",59.98,59.63,60.166,-0.03,-0.05,{"date":1448,"open":1449,"high":1450,"low":1277,"close":1451,"change":1452,"percent_change":1453,"volume":1420,"transactions":9,"vwap":1451},"2026-02-18",59.79,60.76,60.196,1.047,1.77,{"date":1455,"open":1374,"high":724,"low":1374,"close":1456,"change":1457,"percent_change":1209,"volume":1234,"transactions":9,"vwap":1456},"2026-02-17",59.149,0.214,{"date":1459,"open":1460,"high":357,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1023,"transactions":9,"vwap":1462},"2026-02-13",58.81,58.61,58.935,0.555,0.95,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",62.12,58.38,-1.983,-3.29,1200,{"date":1473,"open":1474,"high":1474,"low":1206,"close":1475,"change":1476,"percent_change":1477,"volume":173,"transactions":9,"vwap":1475},"2026-02-11",60.6,60.363,-0.303,-0.5,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":744,"transactions":9,"vwap":1482},"2026-02-10",61.5,61.77,60.666,-0.891,-1.45,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":823,"transactions":9,"vwap":1488},"2026-02-09",60.78,61.557,1.37,2.28,{"date":1492,"open":1493,"high":1494,"low":724,"close":1494,"change":1495,"percent_change":1496,"volume":885,"transactions":9,"vwap":1494},"2026-02-06",59.69,60.187,1.665,2.85,{"date":1498,"open":357,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":997,"transactions":9,"vwap":1501},"2026-02-05",59.29,58.23,58.522,-3.072,-4.99,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1039,"transactions":9,"vwap":1508},"2026-02-04",64.25,59.87,61.594,-0.919,-1.47,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1471,"transactions":9,"vwap":1516},"2026-02-03",61.85,62.96,61.67,62.513,1.272,2.08,{"date":1520,"open":606,"high":1521,"low":1522,"close":1521,"change":1523,"percent_change":1524,"volume":1147,"transactions":9,"vwap":1521},"2026-02-02",61.241,60.49,-0.116,-0.19,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-30",61.87,63.2,61.0099983,61.357,-1.894,-2.99,10400,{"date":1535,"open":810,"high":810,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1343,"transactions":9,"vwap":1537},"2026-01-29",61.403,63.251,-1.361,-2.11,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1218,"transactions":9,"vwap":1544},"2026-01-28",62.92,64.65,64.612,1.863,2.97,{"date":1548,"open":1549,"high":1172,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-27",61.83,62.749,0.728,1.17,9800,{"date":1555,"open":1214,"high":1214,"low":1556,"close":1557,"change":1558,"percent_change":1123,"volume":1559,"transactions":9,"vwap":1557},"2026-01-26",60.68,62.021,-0.218,10700,{"date":1561,"open":1562,"high":1172,"low":1563,"close":1564,"change":1565,"percent_change":1445,"volume":1289,"transactions":9,"vwap":1564},"2026-01-23",62.3,62.0099983,62.239,-0.016,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-22",60.71,62.5,62.255,2.021,3.36,4900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":953,"transactions":9,"vwap":1577},"2026-01-21",59.99,60.234,58.725,0.937,1.58,{"date":1582,"open":1299,"high":1583,"low":1299,"close":1583,"change":1584,"percent_change":1585,"volume":771,"transactions":9,"vwap":1583},"2026-01-20",59.297,-0.263,-0.44,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":762,"transactions":9,"vwap":1589},"2026-01-16",59.25,59.56,0.611,1.04,{"date":1593,"open":703,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":131,"volume":1597,"transactions":9,"vwap":1595},"2026-01-15",59.455,58.949,0.458,1800,{"date":1599,"open":1600,"high":1600,"low":1340,"close":1601,"change":1602,"percent_change":1603,"volume":1006,"transactions":9,"vwap":1601},"2026-01-14",59.049999,58.491,-0.674,-1.14,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1182,"transactions":9,"vwap":1609},"2026-01-13",59.81,59.89,58.89,59.165,0.379,0.64,{"date":1613,"open":1614,"high":1308,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1047,"transactions":9,"vwap":1616},"2026-01-12",56.2,56.19,58.786,1.315,2.29,{"date":1620,"open":1307,"high":1621,"low":1307,"close":1621,"change":1622,"percent_change":1623,"volume":953,"transactions":9,"vwap":1621},"2026-01-09",57.471,0.869,1.54,{"date":1625,"open":1614,"high":1626,"low":1614,"close":1627,"change":1628,"percent_change":1233,"volume":792,"transactions":9,"vwap":1627},"2026-01-08",57.23,56.602,0.318,{"date":1630,"open":1631,"high":1262,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":753,"transactions":9,"vwap":1632},"2026-01-07",55.74,56.284,-0.698,-1.22,{"date":1636,"open":299,"high":1637,"low":361,"close":1637,"change":121,"percent_change":1638,"volume":831,"transactions":9,"vwap":1637},"2026-01-06",56.982,0.44,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1551,"percent_change":1643,"volume":1086,"transactions":9,"vwap":1642},"2026-01-05",56.049999,56.732,1.3,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":885,"transactions":9,"vwap":1647},"2026-01-02",54.868,56.0040016,2.902,5.46,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":737,"transactions":9,"vwap":1655},"2025-12-31",52.82,53.155,52.751,53.102,-0.29,-0.54,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1471,"transactions":9,"vwap":1662},"2025-12-30",53.781,53.996,53.392,-1.017,-1.87,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":785,"transactions":9,"vwap":1668},"2025-12-29",54.568,54.409,-0.501,-0.91,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1196,"transactions":9,"vwap":1674},"2025-12-26",53.82,54.91,-0.009,-0.02,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":679,"volume":816,"transactions":9,"vwap":1682},"2025-12-24",54.59,54.93,54.56,54.919,0.059,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":743,"volume":1690,"transactions":9,"vwap":1688},"2025-12-23",55.5,54.451,54.86,-0.944,7500,{"date":1692,"open":1693,"high":1641,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1324,"transactions":9,"vwap":1694},"2025-12-22",54.55,55.804,0.815,1.48,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-19",55.075001,54.989,1.14,2.12,400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-18",54.15,54.3,53.849,0.826,1.56,3000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":717,"volume":737,"transactions":9,"vwap":1717},"2025-12-17",54.65,54.77,52.98,53.022999,-1.57,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1182,"transactions":9,"vwap":1724},"2025-12-16",54.029999,54.604,53.88,54.593,-0.253,-0.46,{"date":1728,"open":677,"high":677,"low":1729,"close":1729,"change":1730,"percent_change":853,"volume":1597,"transactions":9,"vwap":1729},"2025-12-15",54.846,-0.613,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":816,"transactions":9,"vwap":1735},"2025-12-12",58.13,55.39,55.459,-2.774,-4.76,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":968,"volume":1273,"transactions":9,"vwap":1741},"2025-12-11",55.75,58.233,1.455,{"date":1744,"open":1745,"high":1307,"low":1746,"close":1747,"change":1748,"percent_change":81,"volume":1749,"transactions":9,"vwap":1747},"2025-12-10",55.99,55.913,56.778,0.75,5800,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1524,"volume":1756,"transactions":9,"vwap":1754},"2025-12-09",55.13,56.26,56.028,-0.106,35000,{"date":1758,"open":677,"high":677,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":838,"transactions":9,"vwap":1760},"2025-12-08",55.51,56.134,-0.421,-0.74,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":914,"percent_change":1768,"volume":785,"transactions":9,"vwap":1767},"2025-12-05",56.65,57.0089989,56.555,-0.06,{"date":1770,"open":1771,"high":1251,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1711,"transactions":9,"vwap":1773},"2025-12-04",54.76,54.66,56.587,1.931,3.53,{"date":1777,"open":1778,"high":1778,"low":1721,"close":1779,"change":1780,"percent_change":1781,"volume":1196,"transactions":9,"vwap":1779},"2025-12-03",54.7,54.656,-0.046,-0.08,{"date":1783,"open":1784,"high":1680,"low":1784,"close":1785,"change":1786,"percent_change":1643,"volume":1787,"transactions":9,"vwap":1785},"2025-12-02",53.65,54.702,0.702,9200,{"date":1789,"open":1790,"high":1791,"low":340,"close":340,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":340},"2025-12-01",54.81,55.2,-1.68,-3.02,9500,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":518,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-28",54.16,55.72,55.68,1.88,2800,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1714,"change":1806,"percent_change":509,"volume":1573,"transactions":9,"vwap":1714},"2025-11-26",53.13,54.835,1.511,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-25",52.029999,53.139,0.425,0.81,900,{"date":1815,"open":429,"high":1816,"low":429,"close":1816,"change":1817,"percent_change":1818,"volume":1182,"transactions":9,"vwap":1816},"2025-11-24",52.714,0.904,1.74,{"date":1820,"open":1821,"high":1822,"low":25,"close":1823,"change":1824,"percent_change":1825,"volume":1405,"transactions":9,"vwap":1823},"2025-11-21",50.68,51.95,51.81,-0.197,-0.38,{"date":1827,"open":1828,"high":666,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1218,"transactions":9,"vwap":1829},"2025-11-20",54.88,52.007,-2.322,-4.27,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1690,"transactions":9,"vwap":1836},"2025-11-19",53.26,55.31,54.329,-0.583,-1.06,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":291,"volume":838,"transactions":9,"vwap":1843},"2025-11-18",53.53,55.61,54.912,-0.518,{"date":1846,"open":454,"high":454,"low":1847,"close":1848,"change":1849,"percent_change":770,"volume":1351,"transactions":9,"vwap":1848},"2025-11-17",54.61,55.43,-1.63,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":121,"percent_change":1638,"volume":1855,"transactions":9,"vwap":1854},"2025-11-14",54.49,57.84,57.060001,39100,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-13",60.25,56.32,56.81,-3.443,-5.71,8300,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1749,"transactions":9,"vwap":1868},"2025-11-12",62.43,59.43,60.253,-1.367,-2.22,{"date":1872,"open":1562,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":777,"volume":831,"transactions":9,"vwap":1875},"2025-11-11",62.309,61.0050011,61.62,-1.274,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1787,"transactions":9,"vwap":1881},"2025-11-10",61.81,63.72,62.894,1.681,2.75,{"date":1885,"open":1886,"high":1887,"low":1733,"close":1888,"change":1889,"percent_change":1890,"volume":753,"transactions":9,"vwap":1888},"2025-11-07",59.95,61.465,61.213,0.593,0.98,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-06",63.38,60.13,60.62,-1.241,-2.01,10800,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-05",58.48,62.33,61.861,4.087,7.07,14200,{"date":1908,"open":1909,"high":1207,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-04",57.73,57.59,57.774,-2.755,-4.55,5500,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-03",61.35,60.23,60.529,-0.191,-0.31,11600,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1115,"transactions":9,"vwap":1926},"2025-10-31",59.23,60.72,1.876,3.19,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":744,"transactions":9,"vwap":1933},"2025-10-30",58.471,59.18,58.844,-1.152,-1.92,{"date":1937,"open":1207,"high":1938,"low":1207,"close":1939,"change":1940,"percent_change":1618,"volume":1317,"transactions":9,"vwap":1939},"2025-10-29",61.056,59.996,1.346,{"date":1942,"open":1943,"high":1306,"low":406,"close":1944,"change":1945,"percent_change":1946,"volume":1420,"transactions":9,"vwap":1944},"2025-10-28",58.7,58.65,0.836,1.45,{"date":1948,"open":1949,"high":1949,"low":414,"close":1950,"change":1951,"percent_change":1952,"volume":870,"transactions":9,"vwap":1950},"2025-10-27",59.77,57.814,-0.174,-0.3,{"date":1954,"open":274,"high":1955,"low":274,"close":1956,"change":1957,"percent_change":1958,"volume":753,"transactions":9,"vwap":1956},"2025-10-24",58.17,57.988,3.014,5.48,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-23",54.58,55.35,54.974,0.944,1.75,15300,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1721,"change":1971,"percent_change":1972,"volume":861,"transactions":9,"vwap":1721},"2025-10-22",55.95,53.029999,-2.068,-3.69,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":814,"percent_change":399,"volume":997,"transactions":9,"vwap":1978},"2025-10-21",56.14,56.57,55.9,56.098,{"date":1980,"open":1943,"high":1943,"low":1981,"close":1981,"change":1982,"percent_change":1195,"volume":1573,"transactions":9,"vwap":1981},"2025-10-20",57.154,0.448,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":885,"transactions":9,"vwap":1987},"2025-10-17",57.365,56.35,56.706,-0.993,-1.72,{"date":1991,"open":1992,"high":1894,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":870,"transactions":9,"vwap":1994},"2025-10-16",59.91,57.683,57.699,-1.802,-3.03,{"date":1998,"open":1867,"high":1589,"low":1867,"close":1999,"change":2000,"percent_change":2001,"volume":744,"transactions":9,"vwap":1999},"2025-10-15",59.501,2.172,3.79,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":885,"transactions":9,"vwap":2006},"2025-10-14",55.051998,58.117,57.329,0.768,1.36,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":823,"transactions":9,"vwap":2013},"2025-10-13",55.49,56.745,56.561,3.923,7.45,{"date":2017,"open":2018,"high":1962,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":861,"transactions":9,"vwap":2020},"2025-10-10",55.09,52.51,52.638,-2.406,-4.37,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1703,"transactions":9,"vwap":2025},"2025-10-09",55.043999,0.711,1.31,{"date":2029,"open":1834,"high":2030,"low":1834,"close":2030,"change":2031,"percent_change":2032,"volume":771,"transactions":9,"vwap":2030},"2025-10-08",54.333,0.389,0.72,{"date":2034,"open":231,"high":231,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-07",53.81,53.944,-0.992,-1.81,4000,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-06",56.59,54.936,0.526,0.97,3600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-03",54.25,54.972,53.92,54.41,1.135,2.13,12000,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":146,"volume":823,"transactions":9,"vwap":2060},"2025-10-02",54.14,53.23,53.275,0.204,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1597,"transactions":9,"vwap":2065},"2025-10-01",51.845,53.070999,2.829,5.63,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":37,"volume":1597,"transactions":9,"vwap":2071},"2025-09-30",49.94,50.242,49.32,0.363,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":1021,"percent_change":1195,"volume":1711,"transactions":9,"vwap":2078},"2025-09-29",50.115,49.69,49.879,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":173,"transactions":9,"vwap":2082},"2025-09-26",49.13,49.489,49,-0.162,-0.33,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":807,"transactions":9,"vwap":2089},"2025-09-25",49.25,49.651,0.144,0.29,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":1246,"volume":1703,"transactions":9,"vwap":2094},"2025-09-24",49.507,-0.232,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1935,"volume":771,"transactions":9,"vwap":2101},"2025-09-23",50.049999,50.955,49.61,49.739,-0.975,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1597,"transactions":9,"vwap":2106},"2025-09-22",48.43,50.714,1.064,2.14,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":2115,"volume":771,"transactions":9,"vwap":2112},"2025-09-19",49.342,49.65,49.125,0.896,1.84,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2107,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-18",47.8,48.754,2.23,300,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":65,"percent_change":2127,"volume":1573,"transactions":9,"vwap":2126},"2025-09-17",45.89,47.78,47.69,1.92,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":1463,"percent_change":2132,"volume":737,"transactions":9,"vwap":2131},"2025-09-16",46.32,46.79,1.2,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":355,"volume":762,"transactions":9,"vwap":2136},"2025-09-15",45.07,46.235,0.778,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":1093,"volume":785,"transactions":9,"vwap":2141},"2025-09-12",44.84,45.457,0.31,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":81,"volume":1115,"transactions":9,"vwap":2147},"2025-09-11",45.24,45.396,45.147,0.597,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":744,"transactions":9,"vwap":2153},"2025-09-10",43.84,44.7,44.55,0.521,1.18,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":1597,"transactions":9,"vwap":2160},"2025-09-09",44.24,44.82,44.028999,-0.952,-2.12,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-08",45.099998,45.35,44.981,0.2,0.45,10100,{"date":2172,"open":2158,"high":2173,"low":2174,"close":2175,"change":1742,"percent_change":1572,"volume":2176,"transactions":9,"vwap":2175},"2025-09-05",45.2,44.09,44.781,5700,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-04",42.31,43.4,43.326,0.199,0.46,13800,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":1591,"volume":870,"transactions":9,"vwap":2189},"2025-09-03",42.22,43.33,43.127,0.444,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1273,"transactions":9,"vwap":2194},"2025-09-02",42.075001,42.683,-1.042,-2.38,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1477,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-29",43.85,43.875,43.67,43.725,-1.13,320,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":778,"transactions":9,"vwap":2209},"2025-08-28",43.6,44.23,44.225,0.475,1.09,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":338,"volume":2218,"transactions":9,"vwap":2216},"2025-08-27",43.2,44.099998,43.75,-0.475,17820,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2209,"change":151,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2209},"2025-08-26",44.4,44.475,44.15,0.8,100,{"date":2227,"open":2221,"high":2228,"low":2199,"close":2200,"change":2229,"percent_change":2230,"volume":1471,"transactions":9,"vwap":2200},"2025-08-25",44.69,-0.275,-0.62,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2223,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2223},"2025-08-22",42.2,44.35,1.775,4.19,2740,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1849,"volume":2245,"transactions":9,"vwap":2243},"2025-08-21",42.5,42.8,42.25,42.375,-0.7,1660,{"date":2247,"open":2240,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1656,"volume":2252,"transactions":9,"vwap":2250},"2025-08-20",43.15,42.3,43.075001,-0.125,2480,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2214,"change":1240,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2214},"2025-08-19",43.7,43.795,43.099998,-1.71,2260,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-18",43.45,44.45,43.35,43.95,1.075,2.51,1480,{"date":2270,"open":2271,"high":2180,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-15",41.35,42.875,1.8,4.38,480,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-14",40.4,41.15,41.075001,-0.575,-1.38,260,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1812,"volume":2291,"transactions":9,"vwap":2289},"2025-08-13",41.85,41.875,41.6,41.65,0.335,440,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2295},"2025-08-12",40.9,41.315,40.8,0.265,0.65,1040,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-11",41,41.2,40.75,41.049999,-0.1,-0.24,1680,{"date":2310,"open":2279,"high":2311,"low":2305,"close":2279,"change":151,"percent_change":1202,"volume":2312,"transactions":9,"vwap":2279},"2025-08-08",41.5,2160,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2296,"change":121,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2296},"2025-08-07",41.25,40.65,0.62,960,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2251,"percent_change":1921,"volume":997,"transactions":9,"vwap":2323},"2025-08-06",40.95,40.5,40.55,{"date":2325,"open":2322,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2245,"transactions":9,"vwap":2328},"2025-08-05",40.85,40.455,40.675,0.775,1.94,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2169,"percent_change":1701,"volume":2336,"transactions":9,"vwap":2335},"2025-08-04",39.45,39.95,39.9,1160,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2333,"change":481,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2333},"2025-08-01",39.35,39.5,-1.42,1060,{"date":2344,"open":2278,"high":2323,"low":2334,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-31",40.02,-0.605,-1.49,5660,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1477,"percent_change":1634,"volume":2354,"transactions":9,"vwap":2353},"2025-07-30",41.099998,40.575,40.625,680,{"date":2356,"open":2357,"high":2357,"low":2302,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-29",42.049999,41.125,-1.025,-2.43,2560,{"date":2363,"open":2240,"high":2240,"low":2364,"close":2365,"change":2366,"percent_change":743,"volume":2367,"transactions":9,"vwap":2365},"2025-07-28",42.060001,42.15,-0.725,2540,{"date":2369,"open":2370,"high":2272,"low":2242,"close":2272,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2272},"2025-07-25",42.35,0.005,0.01,1520,{"date":2375,"open":2376,"high":2377,"low":2240,"close":2378,"change":2379,"percent_change":1812,"volume":2380,"transactions":9,"vwap":2378},"2025-07-24",42.85,43.5,42.87,0.345,720,{"date":2382,"open":2248,"high":2248,"low":2357,"close":2383,"change":1726,"percent_change":338,"volume":2384,"transactions":9,"vwap":2383},"2025-07-23",42.525,2240,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-22",41.3,43.044998,42.985,1.305,3.13,1380,{"date":2394,"open":2395,"high":2357,"low":2311,"close":2396,"change":2397,"percent_change":121,"volume":2398,"transactions":9,"vwap":2396},"2025-07-21",41.75,41.68,0.105,3640,{"date":2400,"open":2289,"high":2289,"low":2279,"close":2401,"change":116,"percent_change":707,"volume":2402,"transactions":9,"vwap":2401},"2025-07-18",41.575,880,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-07-17",39.8,40.72,40.445,0.87,2.2,1320,{"date":2412,"open":2334,"high":2334,"low":2413,"close":2414,"change":2251,"percent_change":1921,"volume":2415,"transactions":9,"vwap":2414},"2025-07-16",39.15,39.575,1420,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1464,"volume":2245,"transactions":9,"vwap":2421},"2025-07-15",39.75,40.3,39.65,39.7,0.375,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":106,"volume":2428,"transactions":9,"vwap":2426},"2025-07-14",38.95,39.325,0.025,540,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2282,"volume":2435,"transactions":9,"vwap":2433},"2025-07-11",39.55,39.2,39.3,-0.55,1740,{"date":2437,"open":2405,"high":2438,"low":2340,"close":2438,"change":2439,"percent_change":2440,"volume":2380,"transactions":9,"vwap":2438},"2025-07-10",39.85,0.55,1.4,{"date":2442,"open":2443,"high":2339,"low":2443,"close":2433,"change":1399,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2433},"2025-07-09",38.4,2.21,2420,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":121,"percent_change":2298,"volume":2451,"transactions":9,"vwap":2450},"2025-07-08",38.205,38.6,38.45,760,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-07",37.95,38.65,38.2,-0.8,-2.05,2660,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1643,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-03",37.5,39.099998,37.4,39,3.45,2640,{"date":2469,"open":2470,"high":2454,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-02",36.15,37.7,1.79,4.98,4760,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1209,"percent_change":101,"volume":2410,"transactions":9,"vwap":2480},"2025-07-01",35.6,36.25,35.235,35.91,{"date":2482,"open":2483,"high":2478,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-30",35.45,35.3,35.55,0.1,0.28,1980,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2483,"change":1240,"percent_change":245,"volume":2493,"transactions":9,"vwap":2483},"2025-06-27",35.75,35.15,460,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":1296,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-26",35,36.5,36.2,2.99,4460,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2492,"change":1464,"percent_change":1030,"volume":2506,"transactions":9,"vwap":2492},"2025-06-25",34.8,35.2,34.75,1960,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1399,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-24",33.7,34.5,34.2,2.55,1760,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2306,"percent_change":1952,"volume":2519,"transactions":9,"vwap":2518},"2025-06-23",33.45,33.25,33.35,700,{"date":2521,"open":2522,"high":2523,"low":2516,"close":2516,"change":2524,"percent_change":900,"volume":2525,"transactions":9,"vwap":2516},"2025-06-20",33.8,34.049999,-0.4,3660,{"date":2527,"open":2528,"high":2511,"low":2529,"close":2530,"change":1446,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-18",33.6,33.4,33.85,-0.15,1260,{"date":2534,"open":2535,"high":2536,"low":2509,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-17",34.099998,34.25,33.9,-1.865,-5.21,980,{"date":2542,"open":2492,"high":2543,"low":2492,"close":2544,"change":2545,"percent_change":2546,"volume":2373,"transactions":9,"vwap":2544},"2025-06-16",36,35.765,0.465,1.32,{"date":2548,"open":2549,"high":2484,"low":2550,"close":2484,"change":2551,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2484},"2025-06-13",34.7,34.565,0,1140,{"date":2554,"open":2492,"high":2555,"low":2492,"close":2484,"change":2531,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2484},"2025-06-12",35.5,-0.42,740,{"date":2559,"open":2560,"high":2477,"low":2560,"close":2483,"change":44,"percent_change":2561,"volume":2312,"transactions":9,"vwap":2483},"2025-06-11",34.85,2.9,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":126,"percent_change":1552,"volume":2428,"transactions":9,"vwap":2566},"2025-06-10",34,34.95,34.45,{"date":2568,"open":2537,"high":2569,"low":2537,"close":2523,"change":2570,"percent_change":868,"volume":2571,"transactions":9,"vwap":2523},"2025-06-09",34.6,0.05,580,{"date":2573,"open":2517,"high":2523,"low":2517,"close":2564,"change":65,"percent_change":22,"volume":2574,"transactions":9,"vwap":2564},"2025-06-06",640,{"date":2576,"open":2577,"high":2517,"low":2578,"close":2579,"change":2306,"percent_change":1952,"volume":2354,"transactions":9,"vwap":2579},"2025-06-05",33.2,32.95,33.099998,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2577,"change":2570,"percent_change":868,"volume":2584,"transactions":9,"vwap":2577},"2025-06-04",32.8,33.3,620,{"date":2586,"open":2587,"high":2529,"low":2587,"close":2588,"change":126,"percent_change":1357,"volume":2589,"transactions":9,"vwap":2588},"2025-06-03",32.25,33.15,380,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":490,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-02",32.3,32.75,31.95,-0.76,1640,{"date":2598,"open":2599,"high":2588,"low":2599,"close":2600,"change":126,"percent_change":2601,"volume":737,"transactions":9,"vwap":2600},"2025-05-30",32.5,33,1.23,{"date":2603,"open":2604,"high":2529,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":2299,"transactions":9,"vwap":2605},"2025-05-29",32.9,32.6,-0.85,-2.54,{"date":2609,"open":2578,"high":2516,"low":2610,"close":2516,"change":2611,"percent_change":2108,"volume":885,"transactions":9,"vwap":2516},"2025-05-28",32.55,0.7,{"date":2613,"open":2614,"high":2615,"low":2592,"close":2593,"change":490,"percent_change":2595,"volume":2616,"transactions":9,"vwap":2593},"2025-05-27",32.65,32.99,600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2600,"change":2298,"percent_change":2622,"volume":1703,"transactions":9,"vwap":2600},"2025-05-23",32.4,33.095001,32.049999,2.01,{"date":2624,"open":2594,"high":2625,"low":2626,"close":2627,"change":2606,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-22",32.745,31.7,32.35,-2.56,1560,{"date":2631,"open":2632,"high":2632,"low":2577,"close":2577,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2577},"2025-05-21",33.55,-0.95,-2.78,160,{"date":2637,"open":2518,"high":2536,"low":2518,"close":2638,"change":65,"percent_change":2639,"volume":2589,"transactions":9,"vwap":2638},"2025-05-20",34.15,2.71,{"date":2641,"open":2529,"high":2529,"low":2517,"close":2517,"change":1240,"percent_change":2642,"volume":2204,"transactions":9,"vwap":2517},"2025-05-19",-2.21,{"date":2644,"open":2645,"high":2646,"low":2564,"close":2564,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2564},"2025-05-16",34.33,34.72,-0.45,-1.31,560,{"date":2651,"open":2652,"high":2653,"low":2509,"close":2566,"change":2654,"percent_change":2655,"volume":2318,"transactions":9,"vwap":2566},"2025-05-15",33.75,34.55,0.3,0.88,{"date":2657,"open":2658,"high":2505,"low":2523,"close":2638,"change":490,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2638},"2025-05-14",34.65,-0.73,1280,{"date":2662,"open":2577,"high":2653,"low":2577,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-13",34.4,1.9,5.85,4960,{"date":2668,"open":2604,"high":2669,"low":2670,"close":2599,"change":2169,"percent_change":2440,"volume":1273,"transactions":9,"vwap":2599},"2025-05-12",33.345,32.45,{"date":2672,"open":2673,"high":2621,"low":2674,"close":2621,"change":65,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2621},"2025-05-09",31.75,31.45,2.89,1020,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":2683,"volume":2596,"transactions":9,"vwap":2681},"2025-05-08",30.3,31.25,31.15,0.6,1.96,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2687,"change":121,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-07",30.1,30.55,0.83,40300,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2679,"change":2439,"percent_change":2694,"volume":2589,"transactions":9,"vwap":2679},"2025-05-06",30.049999,30.7,1.85,{"date":2696,"open":2697,"high":2686,"low":2698,"close":2698,"change":2699,"percent_change":1265,"volume":2540,"transactions":9,"vwap":2698},"2025-05-05",29.95,29.75,-0.2,{"date":2701,"open":2702,"high":2702,"low":2697,"close":2697,"change":2611,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2697},"2025-05-02",30.25,2.39,800,{"date":2706,"open":175,"high":2707,"low":175,"close":2708,"change":1446,"percent_change":1288,"volume":2584,"transactions":9,"vwap":2708},"2025-05-01",29.7,29.25,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2457,"percent_change":2714,"volume":2318,"transactions":9,"vwap":2713},"2025-04-30",29.6,28.95,29.3,-2.66,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2686,"change":2229,"percent_change":1670,"volume":2720,"transactions":9,"vwap":2686},"2025-04-29",30,30.15,29.99,1120,{"date":2722,"open":2717,"high":2723,"low":2717,"close":2724,"change":2725,"percent_change":2726,"volume":2415,"transactions":9,"vwap":2724},"2025-04-28",30.4,30.375,0.575,1.93,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2439,"percent_change":1800,"volume":2732,"transactions":9,"vwap":2731},"2025-04-25",29.025,29.855,29.8,2840,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2708,"change":2737,"percent_change":88,"volume":2738,"transactions":9,"vwap":2708},"2025-04-24",28.725,29.45,0.295,940,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1022,"volume":2380,"transactions":9,"vwap":2743},"2025-04-23",29.4,28.85,28.955,0.155,{"date":179,"open":175,"high":2708,"low":175,"close":2746,"change":65,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},28.8,3.23,1820]