[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLRY":3,"homepage-market-summary":30,"stock-historical-GLRY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLRY","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},"Inspire Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0186,0.0072,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.65,38.69,38.83,38.6451,38.3,0.35,0.91,19113.174785,43.79,34.38,24803.099949844,45.4,1460,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":22,"price":152,"is_up":11},"Comm Services","XLC",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.78,22021,8037574.987461,37.01,"2025-04-22",[181,184,194,205,216,226,236,247,256,267,276,284,294,304,314,323,334,345,353,364,372,381,390,397,406,415,425,436,446,454,463,471,480,488,498,506,517,527,538,548,557,566,574,584,594,603,613,624,634,643,653,660,669,679,689,700,709,718,729,739,747,755,759,766,773,779,787,794,802,809,813,821,829,835,842,849,855,862,869,875,883,888,895,903,910,916,924,930,937,944,950,956,964,971,978,986,991,998,1004,1010,1019,1027,1032,1039,1044,1049,1056,1060,1065,1070,1076,1081,1086,1091,1096,1103,1107,1111,1118,1122,1127,1133,1140,1147,1154,1158,1165,1172,1179,1187,1194,1202,1211,1215,1221,1226,1233,1240,1245,1250,1254,1261,1269,1276,1283,1291,1300,1305,1313,1318,1322,1329,1334,1340,1347,1354,1360,1364,1371,1378,1386,1392,1397,1403,1410,1416,1423,1429,1432,1436,1443,1449,1454,1459,1463,1466,1472,1478,1484,1487,1491,1495,1498,1500,1507,1515,1523,1530,1536,1543,1549,1555,1563,1571,1577,1580,1584,1589,1597,1604,1610,1617,1622,1631,1637,1640,1643,1650,1655,1661,1668,1674,1680,1685,1692,1698,1705,1713,1719,1726,1733,1739,1746,1752,1759,1763,1770,1774,1778,1784,1789,1796,1803,1808,1812,1817,1821,1828,1834,1839,1845,1852,1858,1864,1871,1879,1885,1891,1896,1902,1906,1910,1917,1922,1927,1932,1939,1946,1951,1957,1962,1966,1970,1975,1979,1982,1987,1994,1998,2004,2010,2017,2021,2026,2033,2041,2048,2054,2059,2066,2075,2083,2091,2097,2101,2107,2115,2121,2127,2133,2140,2146,2154,2162,2169,2175,2184,2190,2196,2203,2210,2216,2221,2228,2235,2241,2248,2254,2260,2264,2271,2277,2282,2287,2292,2298,2302,2306,2310,2316,2320,2325,2331,2337,2343,2350,2358,2363,2372,2379,2386,2393,2398,2402,2407,2412,2417,2423,2431,2436,2441,2450,2456,2463,2469,2475,2481,2487,2493,2499,2502,2508,2514,2521,2527,2532,2537,2543,2548,2554,2562,2568,2572,2578,2584],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},198,38.7356,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",38.04,38.43,37.905,0.39,1.03,12019.91145,239,38.2959,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",37.86,38.055,37.85,37.91,-0.08,-0.21,3452.997727,125,37.9635,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",38.15,38.26,37.8299,37.99,0.0658,0.17,11070.55275,143,37.957,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":201,"volume":223,"transactions":224,"vwap":225},"2026-09-28",37.94,38,37.66,37.9242,-0.0814,10251.749,167,37.8562,{"date":227,"open":218,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",38.1,37.78,38.0056,0.2166,0.57,13863.1864,137,37.9339,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",37.81,37.975,37.63,37.789,-0.271,-0.71,24525.77351,207,37.7416,{"date":248,"open":249,"high":250,"low":218,"close":251,"change":252,"percent_change":243,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.19,38.2,38.06,-0.2732,13046.4864,169,38.1113,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",38.14,38.36,38.012,38.3332,0.225,0.59,16919.469989,166,38.203,{"date":268,"open":218,"high":250,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",37.77,38.1082,0.4724,1.26,13852.53529,136,38.0697,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":274,"vwap":283},"2026-09-18",37.39,37.6358,0.1398,0.37,11920.3279,37.5398,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",37.95,37.47,37.496,0.1768,0.47,20559.95463,95,37.5248,{"date":295,"open":220,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",37.74,37.045,37.3192,-0.0985,-0.26,30324.4796,224,37.5489,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",37.9,37.34,37.4177,-0.3415,-0.9,13386.4164,175,37.5024,{"date":315,"open":316,"high":186,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",38.03,37.7592,-0.8758,-2.27,12879.817213,182,37.9252,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",38.7,38.78,38.55,38.635,0.3697,0.97,17045.5643,165,38.677,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",38.44,38.63,38.25,38.2653,-0.4949,-1.28,7724.9115,123,38.4345,{"date":346,"open":347,"high":347,"low":325,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":254,"vwap":352},"2026-09-09",39.03,38.7602,-0.6597,-1.67,10696.891483,38.845,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",39.48,39.6,39.3273,39.4199,0.0924,0.23,10481.872629,181,39.5055,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":45,"volume":370,"transactions":234,"vwap":371},"2026-09-04",38.96,39.34,39.3275,0.3875,6718.6307,39.235,{"date":373,"open":19,"high":374,"low":375,"close":376,"change":377,"percent_change":52,"volume":378,"transactions":379,"vwap":380},"2026-09-03",38.99,38.4705,38.94,0.19,11115.550083,225,38.8159,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":300,"volume":387,"transactions":388,"vwap":389},"2026-09-02",38.82,38.4605,38.75,-0.1,9570.9987,156,38.7039,{"date":391,"open":17,"high":392,"low":327,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":388,"vwap":396},"2026-09-01",38.85,-0.05,-0.13,12053.6977,38.7437,{"date":398,"open":399,"high":400,"low":385,"close":401,"change":402,"percent_change":386,"volume":403,"transactions":404,"vwap":405},"2026-08-31",38.88,38.95,38.9,-0.04,12525.5361,154,38.8253,{"date":407,"open":408,"high":408,"low":409,"close":376,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",39.74,38.925,-0.75,-1.89,9478.7204,179,39.1575,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":321,"vwap":424},"2026-08-27",39.94,40.175,39.585303,39.69,-0.16,-0.4,43346.8548,39.6785,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",39.8,40.01,39.7801,39.85,0.21,0.53,17469.9337,190,39.8837,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",39.95,39.4701,39.64,0.04,0.1,20425.8589,200,39.6278,{"date":447,"open":448,"high":448,"low":449,"close":356,"change":450,"percent_change":451,"volume":452,"transactions":321,"vwap":453},"2026-08-24",39.71,39.5294,-0.33,-0.83,11059.366136,39.6145,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":431,"percent_change":432,"volume":460,"transactions":461,"vwap":462},"2026-08-21",40,40.12,39.765,39.93,15377.2508,173,39.9255,{"date":464,"open":465,"high":457,"low":440,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":274,"vwap":470},"2026-08-20",39.88,39.72,-0.364,-0.91,11265.988353,39.7977,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":312,"vwap":479},"2026-08-19",40.95,40.06,40.084,-0.596,-1.47,20541.7952,40.3019,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":72,"percent_change":485,"volume":486,"transactions":254,"vwap":487},"2026-08-18",41.27,40.6,40.68,-2.59,11726.0302,40.8169,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",41.5,41.8,41.76,0.34,0.82,8161.4766,184,41.725,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":493,"volume":504,"transactions":332,"vwap":505},"2026-08-14",41.31,41.42,41.23,0.14,11569.507216,41.3494,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",41.62,41.69,41.25,41.28,-0.22,-0.53,14025.1369,164,41.4077,{"date":518,"open":519,"high":520,"low":521,"close":490,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",41.61,41.695,41.4176,0.3623,0.88,12202.43404,151,41.5473,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",41.45,41.9599,41.13,41.1377,-0.0752,-0.18,14713.9598,141,41.2467,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",41.59,41.21,41.2129,-0.2296,-0.55,16980.735938,191,41.3777,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":137,"volume":554,"transactions":555,"vwap":556},"2026-08-07",41.63,41.1773,41.4425,0.2725,16253.6639,203,41.4486,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":224,"vwap":565},"2026-08-06",41.39,41.58,41.17,-0.6,-1.44,27098.547368,41.4047,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":300,"percent_change":571,"volume":572,"transactions":245,"vwap":573},"2026-08-05",42.19,42.3099,41.77,-0.62,12478.17737,41.9528,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":272,"volume":581,"transactions":582,"vwap":583},"2026-08-04",42.02,42.25,41.735,42.03,0.5211,8331.7876,134,42.0003,{"date":585,"open":586,"high":519,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",41.05,40.6888,41.5089,0.2513,0.61,24308.04056,155,41.3126,{"date":595,"open":540,"high":540,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",41.035,41.2576,0.2576,0.63,10262.2327,161,41.3326,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",40.39,41.01,41,1.57,3.98,10813.7493,132,40.7829,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",40.46,40.64,39.42,39.43,-1.1359,-2.8,40422.109495,285,39.9016,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",40.85,40.16,40.5659,-0.6341,-1.54,8257.514382,157,40.4758,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":592,"vwap":642},"2026-07-27",41.65,40.7799,41.2,-0.1224,-0.3,17845.782991,40.9715,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",41.85,41.1803,41.3224,-0.4727,-1.13,8866.742532,119,41.4697,{"date":654,"open":540,"high":579,"low":540,"close":655,"change":656,"percent_change":107,"volume":657,"transactions":658,"vwap":659},"2026-07-23",41.7951,0.0254,13069.6342,116,41.7795,{"date":661,"open":662,"high":645,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",41.33,41.7697,0.1482,0.36,20387.817739,148,41.6897,{"date":670,"open":671,"high":672,"low":662,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",41.38,41.74,41.6215,0.8815,2.16,10583.47119,109,41.4933,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",41.24,41.36,40.74,-0.1996,-0.49,17779.9203,213,40.9925,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",40.42,41.1899,39.66,40.9396,-0.1504,-0.37,9227.6533,105,40.7179,{"date":701,"open":561,"high":508,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",40.895,41.09,-0.51,-1.23,33454.82842,230,41.2019,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":72,"volume":715,"transactions":716,"vwap":717},"2026-07-15",42.15,41.135,41.6,-0.455,26335.57306,295,41.5569,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",41.96,42.06,41.805,42.055,0.655,1.58,19018.419544,162,41.9149,{"date":730,"open":731,"high":732,"low":511,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",41.82,41.84,41.4,-0.81,-1.92,11813.786288,158,41.4765,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":201,"volume":746,"transactions":9,"vwap":744},"2026-07-10",42.12,42.3,41.855,42.21,-0.09,19600,{"date":748,"open":749,"high":750,"low":751,"close":742,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":742},"2026-07-09",42.33,42.6,42.251,0.72,1.73,25400,{"date":756,"open":502,"high":550,"low":757,"close":560,"change":503,"percent_change":493,"volume":758,"transactions":9,"vwap":560},"2026-07-08",41.040001,7800,{"date":760,"open":761,"high":762,"low":757,"close":763,"change":764,"percent_change":411,"volume":765,"transactions":9,"vwap":763},"2026-07-07",41.75,41.89,41.44,-0.8,31800,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":232,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",41.99,42.68,42.24,1.37,46400,{"date":774,"open":775,"high":775,"low":541,"close":776,"change":777,"percent_change":485,"volume":778,"transactions":9,"vwap":776},"2026-07-02",42.99,41.67,-1.11,15800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":468,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-01",43.15,43.197,42.67,42.78,-2.08,68400,{"date":788,"open":789,"high":25,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",42.83,43.69,0.94,2.2,20400,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",42.27,42.795,42.75,0.77,1.83,19300,{"date":803,"open":576,"high":804,"low":805,"close":806,"change":571,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-26",42.09,41.71,41.98,-1.46,22200,{"date":810,"open":784,"high":784,"low":804,"close":750,"change":189,"percent_change":811,"volume":812,"transactions":9,"vwap":750},"2026-06-25",0.92,14500,{"date":814,"open":815,"high":816,"low":817,"close":744,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":744},"2026-06-24",42.35,42.4,41.93,0.03,0.07,13500,{"date":822,"open":823,"high":824,"low":768,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",42.099998,42.74,42.18,-1.1,-2.54,16800,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":431,"percent_change":52,"volume":834,"transactions":9,"vwap":833},"2026-06-22",43.34,42.96,43.28,13900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":23,"percent_change":675,"volume":841,"transactions":9,"vwap":840},"2026-06-18",42.95,43.11,42.86,43.07,13200,{"date":843,"open":844,"high":797,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",42.49,42.16,0.02,0.05,10500,{"date":850,"open":851,"high":837,"low":852,"close":852,"change":853,"percent_change":854,"volume":820,"transactions":9,"vwap":852},"2026-06-16",42.92,42.14,-0.734,-1.71,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":799,"volume":861,"transactions":9,"vwap":859},"2026-06-15",43.29,42.79,42.874,0.329,21800,{"date":863,"open":864,"high":865,"low":825,"close":866,"change":867,"percent_change":791,"volume":868,"transactions":9,"vwap":866},"2026-06-12",42.34,42.687,42.545,0.395,77800,{"date":870,"open":871,"high":711,"low":871,"close":711,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":711},"2026-06-11",41.029999,1.53,3.77,32400,{"date":876,"open":877,"high":540,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",40.83,40.61,40.62,-0.38,-0.93,12600,{"date":884,"open":662,"high":885,"low":408,"close":607,"change":212,"percent_change":886,"volume":887,"transactions":9,"vwap":607},"2026-06-09",41.79,0.42,89400,{"date":889,"open":890,"high":891,"low":143,"close":877,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":877},"2026-06-08",41.0099983,41.19,0.234,0.58,12800,{"date":896,"open":511,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",41.285,40.52,40.596,-1.166,-2.79,12000,{"date":904,"open":559,"high":905,"low":559,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",41.86,41.762,-0.118,-0.28,38200,{"date":911,"open":636,"high":912,"low":733,"close":913,"change":914,"percent_change":665,"volume":915,"transactions":9,"vwap":913},"2026-06-03",42.064999,41.88,0.15,139500,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-06-02",41.26,41.73,41.18,0.7,1.71,14100,{"date":925,"open":561,"high":510,"low":926,"close":871,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":871},"2026-06-01",40.775,-0.43,-1.04,15500,{"date":931,"open":732,"high":932,"low":662,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",41.9,41.46,-0.35,-0.84,31200,{"date":938,"open":713,"high":939,"low":940,"close":941,"change":212,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-28",42.021999,41.37,41.81,0.41,11300,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":512,"percent_change":513,"volume":949,"transactions":9,"vwap":948},"2026-05-27",42.029999,42.59,41.64,18000,{"date":951,"open":952,"high":953,"low":952,"close":905,"change":954,"percent_change":955,"volume":929,"transactions":9,"vwap":905},"2026-05-26",41.49,42.040001,1.056,2.59,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":38,"volume":963,"transactions":9,"vwap":961},"2026-05-22",40.72,40.94,40.57,40.804,0.294,14700,{"date":965,"open":966,"high":898,"low":967,"close":968,"change":393,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-21",40.28,40.22,40.51,-0.12,8600,{"date":972,"open":456,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":808,"transactions":9,"vwap":975},"2026-05-20",40.67,39.96,40.56,0.86,2.17,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":422,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-19",39.78,39.956,39.455,39.7,-1,12400,{"date":987,"open":968,"high":968,"low":988,"close":989,"change":990,"percent_change":571,"volume":943,"transactions":9,"vwap":989},"2026-05-18",39.935,40.099998,-0.25,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":929,"transactions":9,"vwap":995},"2026-05-15",40.79,40.91,40.35,-1.03,-2.49,{"date":999,"open":1000,"high":501,"low":1000,"close":671,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":671},"2026-05-14",41.14,0.33,0.8,45400,{"date":1005,"open":920,"high":920,"low":1006,"close":1007,"change":1008,"percent_change":300,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",40.69,41.049999,-0.107,18100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",41.12,41.16,40.55,41.157,-0.183,-0.44,17800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":52,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",41.060001,41.47,40.97,41.34,0.2,18500,{"date":1028,"open":933,"high":933,"low":1029,"close":1000,"change":442,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1000},"2026-05-08",41.080002,0.24,23800,{"date":1033,"open":1034,"high":1034,"low":1035,"close":757,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":757},"2026-05-07",41.7,40.92,-0.69,-1.65,40500,{"date":1040,"open":672,"high":672,"low":662,"close":919,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":919},"2026-05-06",0.43,1.04,11600,{"date":1045,"open":529,"high":933,"low":541,"close":1046,"change":493,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-05",41.3,0.83,16700,{"date":1050,"open":1051,"high":918,"low":1052,"close":1053,"change":386,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-04",41.02,40.7,40.96,-0.24,20000,{"date":1057,"open":1058,"high":1058,"low":871,"close":1021,"change":201,"percent_change":704,"volume":1059,"transactions":9,"vwap":1021},"2026-05-01",41.29,14600,{"date":1061,"open":616,"high":500,"low":616,"close":482,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":482},"2026-04-30",0.56,1.38,28300,{"date":1066,"open":918,"high":918,"low":878,"close":1067,"change":1054,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-29",40.71,-0.59,48000,{"date":1071,"open":1072,"high":1072,"low":1073,"close":473,"change":310,"percent_change":1074,"volume":1075,"transactions":9,"vwap":473},"2026-04-28",41.41,40.827,-2.15,14900,{"date":1077,"open":1078,"high":645,"low":952,"close":645,"change":1079,"percent_change":1079,"volume":1080,"transactions":9,"vwap":645},"2026-04-27",41.83,0,28100,{"date":1082,"open":761,"high":932,"low":1083,"close":645,"change":1084,"percent_change":752,"volume":1085,"transactions":9,"vwap":645},"2026-04-24",41.55,0.3,113200,{"date":1087,"open":540,"high":1088,"low":1000,"close":1083,"change":1089,"percent_change":377,"volume":1090,"transactions":9,"vwap":1083},"2026-04-23",41.78,0.08,35600,{"date":1092,"open":1093,"high":1093,"low":681,"close":1022,"change":1094,"percent_change":799,"volume":1095,"transactions":9,"vwap":1022},"2026-04-22",41.56,0.316,8700,{"date":1097,"open":733,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":300,"volume":1102,"transactions":9,"vwap":1100},"2026-04-21",41.54,41.054001,41.154,-0.106,29600,{"date":1104,"open":681,"high":918,"low":1029,"close":918,"change":112,"percent_change":1105,"volume":1106,"transactions":9,"vwap":918},"2026-04-20",-0.02,14800,{"date":1108,"open":959,"high":501,"low":959,"close":482,"change":132,"percent_change":1109,"volume":1110,"transactions":9,"vwap":482},"2026-04-17",1.93,17500,{"date":1112,"open":616,"high":973,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-16",40.31,40.49,-0.06,-0.15,19700,{"date":1119,"open":484,"high":484,"low":1120,"close":1014,"change":1116,"percent_change":696,"volume":1121,"transactions":9,"vwap":1014},"2026-04-15",40.25,16200,{"date":1123,"open":1124,"high":1125,"low":615,"close":1052,"change":1001,"percent_change":494,"volume":1126,"transactions":9,"vwap":1052},"2026-04-14",40.53,40.84,18200,{"date":1128,"open":983,"high":1129,"low":983,"close":1130,"change":1131,"percent_change":1132,"volume":1075,"transactions":9,"vwap":1130},"2026-04-13",40.43,40.37,0.51,1.28,{"date":1134,"open":148,"high":1135,"low":1136,"close":1137,"change":377,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",40.049999,39.75,39.86,0.48,13300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":442,"percent_change":122,"volume":1146,"transactions":9,"vwap":1145},"2026-04-09",39.49,39.905,39.46,39.67,17900,{"date":1148,"open":1149,"high":440,"low":1150,"close":1151,"change":608,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-08",39.38,39.18,39.57,4.13,24400,{"date":1155,"open":229,"high":258,"low":296,"close":219,"change":212,"percent_change":1156,"volume":1157,"transactions":9,"vwap":219},"2026-04-07",0.45,20500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":142,"percent_change":1164,"volume":1009,"transactions":9,"vwap":1163},"2026-04-06",37.61,37.84,37.48,37.83,0.85,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":142,"volume":985,"transactions":9,"vwap":1170},"2026-04-02",36.8,37.69,36.78,37.51,0.12,{"date":1173,"open":1174,"high":1175,"low":278,"close":278,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":278},"2026-04-01",37.43,37.82,0.28,0.75,75000,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-31",36.22,37.135,37.11,1.36,3.8,36000,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":243,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",37.0099983,35.619,35.75,-1.95,21500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":640,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-27",36.55,36.79,36.355,36.46,-0.82,21100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-26",37.52,37.62,36.73,36.76,-1.24,-3.26,25300,{"date":1212,"open":250,"high":250,"low":306,"close":219,"change":942,"percent_change":1213,"volume":1214,"transactions":9,"vwap":219},"2026-03-25",1.09,10200,{"date":1216,"open":1183,"high":1217,"low":1218,"close":1219,"change":431,"percent_change":1062,"volume":1220,"transactions":9,"vwap":1219},"2026-03-24",37.735,37,37.59,19400,{"date":1222,"open":1170,"high":1223,"low":1224,"close":1224,"change":665,"percent_change":330,"volume":1225,"transactions":9,"vwap":1224},"2026-03-23",38.0099983,37.38,16300,{"date":1227,"open":1205,"high":1228,"low":1229,"close":1230,"change":451,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-20",37.65,36.61,37.02,-2.19,24300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":198,"change":1238,"percent_change":886,"volume":1239,"transactions":9,"vwap":198},"2026-03-19",37.17,38.12,37.14,0.16,25000,{"date":1241,"open":1163,"high":1242,"low":1168,"close":1168,"change":1243,"percent_change":243,"volume":1244,"transactions":9,"vwap":1168},"2026-03-18",38.07,-0.27,11000,{"date":1246,"open":1247,"high":207,"low":1161,"close":1248,"change":1171,"percent_change":142,"volume":1249,"transactions":9,"vwap":1248},"2026-03-17",38.049999,37.96,15700,{"date":1251,"open":199,"high":1252,"low":269,"close":1161,"change":189,"percent_change":1042,"volume":1253,"transactions":9,"vwap":1161},"2026-03-16",38.029999,16600,{"date":1255,"open":286,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":513,"volume":1260,"transactions":9,"vwap":1258},"2026-03-13",38.11,37.396,37.45,-0.2,11700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1228,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1228},"2026-03-12",37.76,37.93,37.53,-0.5,-1.31,18900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":207,"change":1274,"percent_change":1266,"volume":1275,"transactions":9,"vwap":207},"2026-03-11",38.29,38.32,38.02,-0.19,17100,{"date":1277,"open":259,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":841,"transactions":9,"vwap":1280},"2026-03-10",38.87,38.33,38.34,-0.11,-0.29,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1286},"2026-03-09",37.2,38.45,37.18,0.81,2.15,23100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-06",37.71,38.080002,37.56,37.64,-0.701,-1.83,18600,{"date":1301,"open":325,"high":376,"low":1248,"close":1302,"change":1303,"percent_change":1304,"volume":1193,"transactions":9,"vwap":1302},"2026-03-05",38.341,-0.595,-1.53,{"date":1306,"open":1307,"high":1308,"low":327,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-04",38.72,38.971,38.936,0.416,1.08,24200,{"date":1314,"open":17,"high":325,"low":1315,"close":1316,"change":777,"percent_change":620,"volume":1317,"transactions":9,"vwap":1316},"2026-03-03",37.88,38.52,53100,{"date":1319,"open":392,"high":1320,"low":392,"close":1320,"change":360,"percent_change":893,"volume":1321,"transactions":9,"vwap":1320},"2026-03-02",39.63,16500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":735,"volume":1328,"transactions":9,"vwap":1325},"2026-02-27",39.24,39.4,39.165,-0.77,11900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":846,"percent_change":847,"volume":1121,"transactions":9,"vwap":1332},"2026-02-26",40.07,40.17,38.98,{"date":1335,"open":1336,"high":1337,"low":430,"close":1338,"change":886,"percent_change":1339,"volume":1275,"transactions":9,"vwap":1338},"2026-02-25",40.040001,40.27,40.15,1.06,{"date":1341,"open":1342,"high":980,"low":392,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-24",39.21,39.73,0.55,1.4,30800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1150,"change":1068,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1150},"2026-02-23",39.54,39.61,39.049999,-1.48,17200,{"date":1355,"open":1356,"high":417,"low":1356,"close":1357,"change":147,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-20",39.3,39.77,0.96,22700,{"date":1361,"open":1362,"high":618,"low":1362,"close":1363,"change":1025,"percent_change":1131,"volume":929,"transactions":9,"vwap":1363},"2026-02-19",38.97,39.39,{"date":1365,"open":1366,"high":1349,"low":1367,"close":1368,"change":1369,"percent_change":1176,"volume":1370,"transactions":9,"vwap":1368},"2026-02-18",39.16,39.060001,39.19,0.11,23600,{"date":1372,"open":1373,"high":1342,"low":1374,"close":1375,"change":112,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-17",38.93,38.748,39.080002,-0.03,38700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1062,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",38.56,39.15,38.49,39.09,1.45,25200,{"date":1387,"open":1342,"high":1388,"low":1389,"close":1389,"change":571,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-12",39.55,38.53,-1.58,21400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1381,"change":263,"percent_change":872,"volume":834,"transactions":9,"vwap":1381},"2026-02-11",38.86,39.17,38.561,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1380,"change":1116,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1380},"2026-02-10",38.77,38.47,-0.39,30400,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1290,"transactions":9,"vwap":1407},"2026-02-09",38.41,38.89,38.71,0.46,1.2,{"date":1411,"open":1224,"high":1412,"low":1224,"close":338,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":338},"2026-02-06",38.379,1.66,4.54,16000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1105,"percent_change":393,"volume":1422,"transactions":9,"vwap":1421},"2026-02-05",36.56,36.99,36.423,36.59,13600,{"date":1424,"open":1296,"high":1296,"low":1425,"close":1229,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1229},"2026-02-04",36.25,-1.22,-3.22,25600,{"date":1430,"open":1161,"high":1161,"low":1285,"close":1163,"change":1431,"percent_change":1030,"volume":909,"transactions":9,"vwap":1163},"2026-02-03",0.09,{"date":1433,"open":1434,"high":296,"low":1434,"close":296,"change":1001,"percent_change":523,"volume":1435,"transactions":9,"vwap":296},"2026-02-02",37.32,30700,{"date":1437,"open":1294,"high":250,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-30",37.272,37.41,-1.36,-3.51,17300,{"date":1444,"open":1445,"high":1399,"low":1252,"close":1399,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1399},"2026-01-29",38.51,0.44,1.15,33800,{"date":1450,"open":1451,"high":1279,"low":1452,"close":1279,"change":1105,"percent_change":393,"volume":1453,"transactions":9,"vwap":1279},"2026-01-28",38.22,38.084999,11500,{"date":1455,"open":1456,"high":259,"low":1456,"close":1457,"change":1156,"percent_change":59,"volume":1458,"transactions":9,"vwap":1457},"2026-01-27",38.060001,38.35,37300,{"date":1460,"open":1461,"high":1462,"low":1461,"close":306,"change":1025,"percent_change":432,"volume":1055,"transactions":9,"vwap":306},"2026-01-26",37.7,38.18,{"date":1464,"open":1315,"high":1315,"low":1204,"close":1461,"change":990,"percent_change":1465,"volume":1249,"transactions":9,"vwap":1461},"2026-01-23",-0.66,{"date":1467,"open":1445,"high":1468,"low":1469,"close":286,"change":450,"percent_change":1470,"volume":1471,"transactions":9,"vwap":286},"2026-01-22",38.588,37.87,-0.86,23000,{"date":1473,"open":1236,"high":1474,"low":1475,"close":1476,"change":127,"percent_change":1339,"volume":1477,"transactions":9,"vwap":1476},"2026-01-21",38.436,37.854,38.28,33200,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1315,"change":1482,"percent_change":1483,"volume":1110,"transactions":9,"vwap":1315},"2026-01-20",37.72,38.17,-0.46,-1.2,{"date":1485,"open":1286,"high":1445,"low":1236,"close":1280,"change":1105,"percent_change":393,"volume":1486,"transactions":9,"vwap":1280},"2026-01-16",29700,{"date":1488,"open":1242,"high":1389,"low":1242,"close":259,"change":1489,"percent_change":1490,"volume":1157,"transactions":9,"vwap":259},"2026-01-15",0.79,2.1,{"date":1492,"open":1263,"high":1263,"low":1493,"close":1494,"change":1282,"percent_change":1327,"volume":1220,"transactions":9,"vwap":1494},"2026-01-14",37.193,37.57,{"date":1496,"open":296,"high":1469,"low":220,"close":196,"change":503,"percent_change":281,"volume":1497,"transactions":9,"vwap":196},"2026-01-13",14000,{"date":1499,"open":1189,"high":1480,"low":1189,"close":1480,"change":1131,"percent_change":771,"volume":1055,"transactions":9,"vwap":1480},"2026-01-12",{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":599,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-09",36.74,37.33,37.21,1.72,12100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":704,"volume":1514,"transactions":9,"vwap":1512},"2026-01-08",36.63,36.655,36.365,36.58,-0.186,97100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1327,"volume":1522,"transactions":9,"vwap":1520},"2026-01-07",36.93,36.935,36.667,36.766,-0.284,100600,{"date":1524,"open":1207,"high":1525,"low":1526,"close":1527,"change":377,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-06",37.078999,36.62,37.049999,0.52,97400,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1131,"percent_change":1345,"volume":1535,"transactions":9,"vwap":1534},"2026-01-05",36.5,36.91,36.86,26700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":432,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-02",36.040001,36.35,36,1.48,20100,{"date":1544,"open":1539,"high":1539,"low":1545,"close":1546,"change":685,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-31",35.764,35.82,-1.35,12900,{"date":1550,"open":1418,"high":1418,"low":1551,"close":1552,"change":1553,"percent_change":243,"volume":1554,"transactions":9,"vwap":1552},"2025-12-30",36.3,36.31,-0.259,23700,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-29",36.72,36.475,36.569,-0.178,-0.48,7500,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-26",36.87,36.7,36.747,-0.133,-0.36,4700,{"date":1572,"open":1573,"high":1574,"low":1502,"close":1575,"change":1369,"percent_change":1084,"volume":1576,"transactions":9,"vwap":1575},"2025-12-24",36.77,36.89,36.88,18800,{"date":1578,"open":1566,"high":1167,"low":1526,"close":1573,"change":1105,"percent_change":393,"volume":1579,"transactions":9,"vwap":1573},"2025-12-23",17700,{"date":1581,"open":1566,"high":1167,"low":1582,"close":1197,"change":1001,"percent_change":23,"volume":1583,"transactions":9,"vwap":1197},"2025-12-22",36.585,18400,{"date":1585,"open":1586,"high":1199,"low":1586,"close":1199,"change":1062,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1199},"2025-12-19",36.02,1.56,9200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":147,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-18",35.91,36.044998,35.79,35.9,1.07,17400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":544,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-17",36.11,35.459,35.52,-1.52,15000,{"date":1605,"open":1606,"high":1607,"low":1593,"close":1608,"change":1609,"percent_change":442,"volume":1415,"transactions":9,"vwap":1608},"2025-12-16",36.13,36.206,36.07,0.036,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":927,"volume":1616,"transactions":9,"vwap":1614},"2025-12-15",36.43,35.99,36.034,-0.156,30200,{"date":1618,"open":1287,"high":1287,"low":1619,"close":1620,"change":72,"percent_change":1621,"volume":1542,"transactions":9,"vwap":1620},"2025-12-12",36.049999,36.19,-2.9,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-11",36.82,37.28,36.66,37.27,0.31,0.84,20600,{"date":1632,"open":1633,"high":1634,"low":1519,"close":1635,"change":1025,"percent_change":1636,"volume":828,"transactions":9,"vwap":1635},"2025-12-10",36.67,37.099998,36.96,0.54,{"date":1638,"open":1418,"high":1639,"low":1418,"close":1207,"change":503,"percent_change":147,"volume":1391,"transactions":9,"vwap":1207},"2025-12-09",36.831,{"date":1641,"open":1502,"high":1575,"low":1642,"close":1526,"change":847,"percent_change":503,"volume":882,"transactions":9,"vwap":1526},"2025-12-08",36.584,{"date":1644,"open":1645,"high":1566,"low":1646,"close":1647,"change":1648,"percent_change":1274,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",36.68,36.44,36.57,-0.07,29400,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":189,"percent_change":1311,"volume":778,"transactions":9,"vwap":1654},"2025-12-04",36.29,36.745,36.64,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1425,"change":846,"percent_change":107,"volume":1660,"transactions":9,"vwap":1425},"2025-12-03",36.16,36.33,35.97,22300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1025,"volume":1667,"transactions":9,"vwap":1665},"2025-12-02",36.36,36.52,36.23,0.074,15900,{"date":1669,"open":1606,"high":1511,"low":1613,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-01",36.156,-0.347,-0.95,69100,{"date":1675,"open":1512,"high":1512,"low":1676,"close":1677,"change":1678,"percent_change":1025,"volume":1679,"transactions":9,"vwap":1677},"2025-11-28",36.412,36.503,0.073,46200,{"date":1681,"open":1682,"high":1526,"low":1682,"close":1612,"change":147,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1612},"2025-11-26",36.14,1.05,30300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1619,"change":1690,"percent_change":1063,"volume":1691,"transactions":9,"vwap":1619},"2025-11-25",35.59,36.099998,35.34,0.489,22100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1505,"volume":1596,"transactions":9,"vwap":1696},"2025-11-24",35.09,35.61,35.561,0.601,{"date":1699,"open":1700,"high":1701,"low":26,"close":1702,"change":1703,"percent_change":23,"volume":1704,"transactions":9,"vwap":1702},"2025-11-21",34.81,35.07,34.96,0.315,52100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1231,"volume":1712,"transactions":9,"vwap":1710},"2025-11-20",35.94,36.077,34.64,34.645,-0.775,51400,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1084,"percent_change":1164,"volume":1718,"transactions":9,"vwap":1717},"2025-11-19",35.13,35.55,35.42,14400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":819,"percent_change":1025,"volume":1725,"transactions":9,"vwap":1724},"2025-11-18",34.85,35.26,34.768,35.12,12500,{"date":1727,"open":1601,"high":1728,"low":1729,"close":1730,"change":1266,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-17",35.62,34.885,35.049999,-1.41,22900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1716,"change":1079,"percent_change":1079,"volume":1738,"transactions":9,"vwap":1716},"2025-11-14",35.029999,35.92,34.98,27700,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1716,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1716},"2025-11-13",36.24,35.53,-0.895,-2.46,33000,{"date":1747,"open":1532,"high":1526,"low":1748,"close":1749,"change":1750,"percent_change":1628,"volume":1751,"transactions":9,"vwap":1749},"2025-11-12",36.387,36.445,0.111,33400,{"date":1753,"open":1526,"high":1526,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-11",36.235,36.334,-0.386,-1.05,131700,{"date":1760,"open":1573,"high":1197,"low":1761,"close":1557,"change":22,"percent_change":1358,"volume":1762,"transactions":9,"vwap":1557},"2025-11-10",36.459,67700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1089,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-07",36.080002,36.37,35.65,0.22,233100,{"date":1771,"open":1633,"high":1633,"low":1425,"close":1652,"change":1569,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1652},"2025-11-06",-0.98,28400,{"date":1775,"open":1606,"high":1575,"low":1606,"close":1776,"change":147,"percent_change":1683,"volume":1777,"transactions":9,"vwap":1776},"2025-11-05",36.65,23200,{"date":1779,"open":1780,"high":1512,"low":1781,"close":1781,"change":1782,"percent_change":1298,"volume":1783,"transactions":9,"vwap":1781},"2025-11-04",36.45,36.27,-0.675,121100,{"date":1785,"open":1575,"high":1786,"low":1532,"close":1787,"change":1788,"percent_change":1446,"volume":1220,"transactions":9,"vwap":1787},"2025-11-03",36.982,36.945,0.163,{"date":1790,"open":1791,"high":1517,"low":1792,"close":1793,"change":1794,"percent_change":696,"volume":1795,"transactions":9,"vwap":1793},"2025-10-31",36.9,36.47,36.782,-0.138,26400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":451,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-30",37.58,37.6,36.92,-2.2,24000,{"date":1804,"open":1627,"high":1805,"low":1627,"close":1806,"change":503,"percent_change":281,"volume":1807,"transactions":9,"vwap":1806},"2025-10-29",37.97,37.75,55400,{"date":1809,"open":1810,"high":1810,"low":1799,"close":1160,"change":422,"percent_change":1757,"volume":1811,"transactions":9,"vwap":1160},"2025-10-28",38.040001,13800,{"date":1813,"open":1469,"high":1223,"low":1814,"close":1223,"change":290,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1223},"2025-10-27",37.828,1.25,26900,{"date":1818,"open":1219,"high":1461,"low":1819,"close":1819,"change":493,"percent_change":23,"volume":1820,"transactions":9,"vwap":1819},"2025-10-24",37.54,22400,{"date":1822,"open":1823,"high":1824,"low":1645,"close":1285,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1285},"2025-10-23",36.69,37.22,0.62,1.69,26600,{"date":1829,"open":1830,"high":1634,"low":1831,"close":1512,"change":1832,"percent_change":1833,"volume":1232,"transactions":9,"vwap":1512},"2025-10-22",37.09,36.455,-0.403,-1.09,{"date":1835,"open":1218,"high":1836,"low":1837,"close":1838,"change":1008,"percent_change":1282,"volume":1018,"transactions":9,"vwap":1838},"2025-10-21",37.127,36.85,36.983,{"date":1840,"open":1634,"high":1841,"low":1842,"close":1830,"change":1843,"percent_change":1528,"volume":1844,"transactions":9,"vwap":1830},"2025-10-20",37.196,36.915,0.192,32200,{"date":1846,"open":1847,"high":1218,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1069,"transactions":9,"vwap":1849},"2025-10-17",36.84,36.546,36.898,-0.052,-0.14,{"date":1853,"open":1854,"high":1855,"low":1645,"close":1856,"change":394,"percent_change":934,"volume":1857,"transactions":9,"vwap":1856},"2025-10-16",37.24,37.248,36.95,48300,{"date":1859,"open":1627,"high":1860,"low":1624,"close":1861,"change":1862,"percent_change":921,"volume":1863,"transactions":9,"vwap":1861},"2025-10-15",37.434,37.080002,0.258,17600,{"date":1865,"open":1866,"high":1867,"low":1551,"close":1868,"change":1869,"percent_change":22,"volume":1870,"transactions":9,"vwap":1868},"2025-10-14",36.32,37.064999,36.822,0.128,10600,{"date":1872,"open":1532,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-13",36.98,36.432,36.694,0.856,2.39,6500,{"date":1880,"open":1565,"high":1635,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-10",35.838,-0.977,-2.65,9600,{"date":1886,"open":1634,"high":1634,"low":1887,"close":1888,"change":1889,"percent_change":734,"volume":1890,"transactions":9,"vwap":1888},"2025-10-09",36.705,36.815,-0.301,29800,{"date":1892,"open":1565,"high":1893,"low":1837,"close":1894,"change":1895,"percent_change":1164,"volume":1453,"transactions":9,"vwap":1894},"2025-10-08",37.15,37.116,0.312,{"date":1897,"open":1527,"high":1898,"low":1899,"close":1900,"change":1615,"percent_change":1901,"volume":1795,"transactions":9,"vwap":1900},"2025-10-07",37.46,36.645,36.804,-0.42,{"date":1903,"open":278,"high":1258,"low":1904,"close":1635,"change":1905,"percent_change":410,"volume":1497,"transactions":9,"vwap":1635},"2025-10-06",36.899,-0.281,{"date":1907,"open":1265,"high":1798,"low":1908,"close":1908,"change":1909,"percent_change":927,"volume":1579,"transactions":9,"vwap":1908},"2025-10-03",37.241,-0.159,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1912,"change":1915,"percent_change":22,"volume":1916,"transactions":9,"vwap":1912},"2025-10-02",37.4,37.42,37.107,0.132,25500,{"date":1918,"open":1527,"high":307,"low":1189,"close":1919,"change":1920,"percent_change":1921,"volume":943,"transactions":9,"vwap":1919},"2025-10-01",37.268,0.068,0.18,{"date":1923,"open":1189,"high":1924,"low":1791,"close":1285,"change":1925,"percent_change":921,"volume":1926,"transactions":9,"vwap":1285},"2025-09-30",37.226,0.26,15100,{"date":1928,"open":1634,"high":1634,"low":1534,"close":1929,"change":1930,"percent_change":1768,"volume":1931,"transactions":9,"vwap":1929},"2025-09-29",36.94,0.082,6800,{"date":1933,"open":1532,"high":1934,"low":1532,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-26",36.879,36.858,0.477,1.31,8100,{"date":1940,"open":1766,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":935,"volume":1945,"transactions":9,"vwap":1943},"2025-09-25",36.48,36.165,36.381,-0.309,20300,{"date":1947,"open":1893,"high":1948,"low":1633,"close":1823,"change":1949,"percent_change":1950,"volume":1139,"transactions":9,"vwap":1823},"2025-09-24",37.179,-0.394,-1.06,{"date":1952,"open":1517,"high":1953,"low":1517,"close":1954,"change":1955,"percent_change":886,"volume":1956,"transactions":9,"vwap":1954},"2025-09-23",37.23,37.084,0.156,11800,{"date":1958,"open":1197,"high":1635,"low":1626,"close":1959,"change":1960,"percent_change":263,"volume":1961,"transactions":9,"vwap":1959},"2025-09-22",36.928,0.218,13000,{"date":1963,"open":1167,"high":1167,"low":1964,"close":1965,"change":1376,"percent_change":200,"volume":1253,"transactions":9,"vwap":1965},"2025-09-19",36.392,36.71,{"date":1967,"open":1612,"high":1534,"low":1612,"close":1502,"change":1968,"percent_change":1969,"volume":1268,"transactions":9,"vwap":1502},"2025-09-18",0.505,1.39,{"date":1971,"open":1972,"high":1972,"low":1586,"close":1754,"change":1973,"percent_change":1974,"volume":1583,"transactions":9,"vwap":1754},"2025-09-17",36.49,-0.165,-0.45,{"date":1976,"open":1664,"high":1664,"low":1688,"close":1977,"change":393,"percent_change":1851,"volume":1978,"transactions":9,"vwap":1977},"2025-09-16",36.4,22500,{"date":1980,"open":1766,"high":1981,"low":1766,"close":1780,"change":1369,"percent_change":1084,"volume":1249,"transactions":9,"vwap":1780},"2025-09-15",36.6,{"date":1983,"open":1418,"high":1418,"low":1551,"close":1984,"change":1985,"percent_change":1266,"volume":1986,"transactions":9,"vwap":1984},"2025-09-12",36.34,-0.181,10000,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1969,"volume":1993,"transactions":9,"vwap":1991},"2025-09-11",36.09,36.54,36.521,0.501,70800,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1586,"change":122,"percent_change":921,"volume":1139,"transactions":9,"vwap":1586},"2025-09-10",35.86,36.18,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1431,"percent_change":122,"volume":1126,"transactions":9,"vwap":2003},"2025-09-09",35.72,36.2,35.49,35.77,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1225,"transactions":9,"vwap":2007},"2025-09-08",35.5,35.68,0.459,1.3,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1925,"volume":2016,"transactions":9,"vwap":2014},"2025-09-05",35.51,34.878,35.221,0.091,8200,{"date":2018,"open":2019,"high":1715,"low":2019,"close":1715,"change":290,"percent_change":1184,"volume":2020,"transactions":9,"vwap":1715},"2025-09-04",34.8,5400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2023,"change":1105,"percent_change":1115,"volume":1562,"transactions":9,"vwap":2023},"2025-09-03",34.66,34.68,34.471,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2024,"change":2031,"percent_change":1288,"volume":2032,"transactions":9,"vwap":2024},"2025-09-02",35.85,36.526,34.13,0.277,9300,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-29",34.9,34.35,34.403,-0.507,-1.45,9000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1431,"percent_change":1925,"volume":2047,"transactions":9,"vwap":2046},"2025-08-28",34.87,34.99,34.76,34.91,16100,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":431,"percent_change":590,"volume":2053,"transactions":9,"vwap":2052},"2025-08-27",34.57,34.86,34.82,7000,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":22,"percent_change":89,"volume":1415,"transactions":9,"vwap":2058},"2025-08-26",34.25,34.63,34.61,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":927,"volume":2065,"transactions":9,"vwap":2063},"2025-08-25",34.34,34.42,34.26,-0.148,7700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-22",34.28,34.71,34.17,34.408,0.323,0.95,11200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1105,"volume":2082,"transactions":9,"vwap":2080},"2025-08-21",33.98,34.5,33.97,34.084999,-0.006,7100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1851,"volume":2090,"transactions":9,"vwap":2088},"2025-08-20",34.099998,34.109,33.905,34.091,-0.049,10900,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":1054,"percent_change":2096,"volume":943,"transactions":9,"vwap":2095},"2025-08-19",34.36,34.049999,34.14,-0.7,{"date":2098,"open":2099,"high":26,"low":2100,"close":26,"change":377,"percent_change":1062,"volume":2065,"transactions":9,"vwap":26},"2025-08-18",34.18,34.154,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":1889,"percent_change":2106,"volume":929,"transactions":9,"vwap":2105},"2025-08-15",34.49,34.15,34.19,-0.87,{"date":2108,"open":2058,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-14",34.675,34.455,34.491,-0.179,-0.52,7600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":819,"percent_change":1025,"volume":1009,"transactions":9,"vwap":2120},"2025-08-13",34.7,34.72,34.4,34.67,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1986,"transactions":9,"vwap":2124},"2025-08-12",34.07,34.6,0.693,2.04,{"date":2128,"open":2129,"high":2094,"low":2129,"close":2130,"change":2131,"percent_change":1238,"volume":2132,"transactions":9,"vwap":2130},"2025-08-11",33.9,33.907,0.055,10400,{"date":2134,"open":2135,"high":2079,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":848,"transactions":9,"vwap":2137},"2025-08-08",33.88,33.813,33.852,0.002,0.01,{"date":2141,"open":2142,"high":1709,"low":2143,"close":2144,"change":2139,"percent_change":818,"volume":2145,"transactions":9,"vwap":2144},"2025-08-07",34.12,33.66,33.85,9400,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-06",33.91,33.735,33.84,-0.078,-0.23,3800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2074,"transactions":9,"vwap":2159},"2025-08-05",33.93,34.09,33.713,33.918,0.228,0.68,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":922,"volume":2168,"transactions":9,"vwap":2165},"2025-08-04",33.37,33.69,33.311,0.567,13700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":200,"percent_change":1054,"volume":2132,"transactions":9,"vwap":2174},"2025-08-01",32.88,33.17,32.66,33.123,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-31",33.48,33.65,33.188,33.203,-0.343,-1.02,6100,{"date":2185,"open":2186,"high":2165,"low":2187,"close":2188,"change":818,"percent_change":1431,"volume":2189,"transactions":9,"vwap":2188},"2025-07-30",33.55,33.463,33.546,9100,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1768,"volume":2020,"transactions":9,"vwap":2194},"2025-07-29",33.72,33.5,33.516,0.072,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":441,"volume":2202,"transactions":9,"vwap":2200},"2025-07-28",33.58,33.38,33.444,0.013,8900,{"date":2204,"open":2205,"high":2177,"low":2206,"close":2207,"change":2208,"percent_change":523,"volume":2209,"transactions":9,"vwap":2207},"2025-07-25",33.28,33.19,33.431,0.291,12700,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":969,"percent_change":1569,"volume":2215,"transactions":9,"vwap":2214},"2025-07-24",33.26,33.075001,33.14,26200,{"date":2217,"open":2205,"high":2044,"low":2218,"close":2212,"change":2219,"percent_change":2220,"volume":778,"transactions":9,"vwap":2212},"2025-07-23",33,0.324,0.98,{"date":2222,"open":2223,"high":2218,"low":2224,"close":2225,"change":2226,"percent_change":1025,"volume":2227,"transactions":9,"vwap":2225},"2025-07-22",32.92,32.54,32.936,0.067,3300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":1931,"transactions":9,"vwap":2232},"2025-07-21",33.040001,33.18,32.869,-0.111,-0.34,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1105,"volume":1548,"transactions":9,"vwap":2239},"2025-07-18",33.099998,32.86,32.98,-0.005,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1156,"volume":970,"transactions":9,"vwap":2246},"2025-07-17",32.85,33.080002,32.754,32.985,0.149,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":281,"volume":2082,"transactions":9,"vwap":2251},"2025-07-16",32.81,32.836,32.535,0.122,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":1497,"transactions":9,"vwap":2257},"2025-07-15",33.39,32.714,-0.576,-1.73,{"date":2261,"open":2239,"high":2262,"low":2239,"close":2262,"change":1176,"percent_change":1164,"volume":2263,"transactions":9,"vwap":2262},"2025-07-14",33.29,6400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2152,"percent_change":1036,"volume":2270,"transactions":9,"vwap":2269},"2025-07-11",33.09,33.11,32.989,33.0099983,7300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2273,"change":2276,"percent_change":1238,"volume":1863,"transactions":9,"vwap":2273},"2025-07-10",33.24,33.305,33.011002,0.052,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2179,"change":2247,"percent_change":1156,"volume":2281,"transactions":9,"vwap":2179},"2025-07-09",33.22,32.95,8500,{"date":2283,"open":2284,"high":2212,"low":2239,"close":2285,"change":2286,"percent_change":2152,"volume":1506,"transactions":9,"vwap":2285},"2025-07-08",33.25,33.039001,-0.077,{"date":2288,"open":2256,"high":2256,"low":2269,"close":2289,"change":2290,"percent_change":243,"volume":2291,"transactions":9,"vwap":2289},"2025-07-07",33.116,-0.236,12200,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":921,"volume":2020,"transactions":9,"vwap":2296},"2025-07-03",33.2,33.42,33.352,0.232,{"date":2299,"open":2280,"high":2300,"low":2301,"close":2300,"change":1025,"percent_change":590,"volume":970,"transactions":9,"vwap":2300},"2025-07-02",33.12,32.781,{"date":2303,"open":2304,"high":2218,"low":2305,"close":2223,"change":1105,"percent_change":1115,"volume":2074,"transactions":9,"vwap":2223},"2025-07-01",32.82,32.68,{"date":2307,"open":2237,"high":2237,"low":2308,"close":2309,"change":1115,"percent_change":534,"volume":2090,"transactions":9,"vwap":2309},"2025-06-30",32.818,32.94,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2218,"change":1431,"percent_change":2315,"volume":902,"transactions":9,"vwap":2218},"2025-06-27",32.99,33.185,32.87,0.27,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":22,"percent_change":1595,"volume":1588,"transactions":9,"vwap":2319},"2025-06-26",32.58,32.91,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":1116,"percent_change":1482,"volume":2090,"transactions":9,"vwap":2324},"2025-06-25",32.79,32.5,32.56,{"date":2326,"open":2327,"high":2322,"low":2328,"close":2329,"change":360,"percent_change":2330,"volume":943,"transactions":9,"vwap":2329},"2025-06-24",32.64,32.615,32.71,0.71,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":22,"percent_change":1213,"volume":2336,"transactions":9,"vwap":2334},"2025-06-23",32.09,32.48,31.955,8300,{"date":2338,"open":2339,"high":2305,"low":2340,"close":2341,"change":386,"percent_change":2342,"volume":2263,"transactions":9,"vwap":2341},"2025-06-20",32.39,32,32.13,-0.31,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":512,"volume":1878,"transactions":9,"vwap":2348},"2025-06-18",32.38,32.43,32.18,32.23,-0.072,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":513,"volume":2357,"transactions":9,"vwap":2355},"2025-06-17",32.46,32.52,32.291,32.302,-0.171,10100,{"date":2359,"open":2323,"high":2360,"low":2361,"close":2362,"change":2031,"percent_change":976,"volume":758,"transactions":9,"vwap":2362},"2025-06-16",32.65,32.428,32.473,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-13",32.25,32.49,32.191,32.196,-0.383,-1.18,3900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":52,"volume":1043,"transactions":9,"vwap":2377},"2025-06-12",32.34,32.6,32.33,32.579,0.158,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":189,"volume":902,"transactions":9,"vwap":2384},"2025-06-11",32.47,32.53,32.345,32.421,0.127,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":394,"volume":2281,"transactions":9,"vwap":2391},"2025-06-10",32.45,32.51,32.22,32.294,-0.042,{"date":2394,"open":2324,"high":2324,"low":2395,"close":2396,"change":2397,"percent_change":934,"volume":2153,"transactions":9,"vwap":2396},"2025-06-09",32.3,32.336,-0.114,{"date":2399,"open":2375,"high":2375,"low":2400,"close":2388,"change":1171,"percent_change":281,"volume":2401,"transactions":9,"vwap":2388},"2025-06-06",32.42,6300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2376,"change":1105,"percent_change":1115,"volume":2020,"transactions":9,"vwap":2376},"2025-06-05",32.41,32.438,32.16,{"date":2408,"open":2352,"high":2409,"low":2395,"close":2410,"change":1115,"percent_change":1274,"volume":2411,"transactions":9,"vwap":2410},"2025-06-04",32.465,32.35,6200,{"date":2413,"open":2406,"high":2381,"low":2414,"close":2404,"change":2415,"percent_change":66,"volume":2416,"transactions":9,"vwap":2404},"2025-06-03",32.136,0.29,273900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":665,"volume":2270,"transactions":9,"vwap":2420},"2025-06-02",31.96,32.12,31.855,0.115,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":846,"volume":2430,"transactions":9,"vwap":2428},"2025-05-30",31.95,32.060001,31.76,32.0050011,0.005,8800,{"date":2432,"open":2376,"high":2376,"low":2433,"close":2340,"change":2434,"percent_change":914,"volume":2435,"transactions":9,"vwap":2340},"2025-05-29",31.85,0.047,19000,{"date":2437,"open":2348,"high":2348,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":1986,"transactions":9,"vwap":2438},"2025-05-28",31.953,-0.173,-0.54,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-27",31.92,32.169,31.86,32.126,0.659,2.09,9900,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2422,"percent_change":281,"volume":2455,"transactions":9,"vwap":2454},"2025-05-23",30.97,31.58,31.467,9700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":820,"transactions":9,"vwap":2460},"2025-05-22",31.47,31.51,31.352,-0.193,-0.61,{"date":2464,"open":2465,"high":2340,"low":2466,"close":2466,"change":2467,"percent_change":2468,"volume":2145,"transactions":9,"vwap":2466},"2025-05-21",31.8,31.545,-0.527,-1.64,{"date":2470,"open":2471,"high":2472,"low":2340,"close":2473,"change":2138,"percent_change":2139,"volume":2474,"transactions":9,"vwap":2473},"2025-05-20",32.040001,32.168,32.071999,14300,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":914,"volume":1210,"transactions":9,"vwap":2479},"2025-05-19",31.65,32.119,32.07,0.048,{"date":2482,"open":2425,"high":2426,"low":2483,"close":2484,"change":1843,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-16",31.79,32.021999,0.6,56900,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":503,"percent_change":1446,"volume":2492,"transactions":9,"vwap":2491},"2025-05-15",31.54,31.9,31.83,10300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1281,"percent_change":934,"volume":1328,"transactions":9,"vwap":2498},"2025-05-14",31.78,31.872,31.64,31.69,{"date":2500,"open":2501,"high":2425,"low":2501,"close":2465,"change":665,"percent_change":1447,"volume":2090,"transactions":9,"vwap":2465},"2025-05-13",31.5,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":1339,"percent_change":2507,"volume":1253,"transactions":9,"vwap":2505},"2025-05-12",31.43,31.44,31.14,3.49,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":512,"percent_change":2513,"volume":1497,"transactions":9,"vwap":2512},"2025-05-09",30.71,30.295,30.38,-0.72,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1025,"percent_change":137,"volume":2520,"transactions":9,"vwap":2519},"2025-05-08",30.73,30.802,30.5,30.6,141600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1025,"percent_change":137,"volume":2065,"transactions":9,"vwap":2526},"2025-05-07",30.26,30.47,30.18,30.4,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":112,"percent_change":1376,"volume":2371,"transactions":9,"vwap":2531},"2025-05-06",29.98,30.204,30.2,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":394,"percent_change":927,"volume":963,"transactions":9,"vwap":2536},"2025-05-05",30.049999,30.41,30.21,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":799,"percent_change":2542,"volume":1773,"transactions":9,"vwap":2541},"2025-05-02",30.040001,30.39,30.34,2.6,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2547,"change":1079,"percent_change":1079,"volume":1106,"transactions":9,"vwap":2547},"2025-05-01",29.72,29.79,29.57,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2547,"change":2553,"percent_change":1259,"volume":1863,"transactions":9,"vwap":2547},"2025-04-30",29.09,29.61,28.92,-0.058,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":894,"transactions":9,"vwap":2559},"2025-04-29",29.38,29.659,29.249,29.628,0.203,0.69,{"date":2563,"open":2556,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":432,"volume":1253,"transactions":9,"vwap":2566},"2025-04-28",29.472,29.145,29.425,0.155,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":107,"percent_change":431,"volume":1562,"transactions":9,"vwap":2571},"2025-04-25",29.01,29.27,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":590,"percent_change":2577,"volume":1106,"transactions":9,"vwap":2575},"2025-04-24",28.69,29.21,28.675,2.13,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":189,"percent_change":1063,"volume":1055,"transactions":9,"vwap":2583},"2025-04-23",28.99,29.22,28.46,28.6,{"date":179,"open":175,"high":2585,"low":175,"close":2586,"change":1041,"percent_change":2587,"volume":1576,"transactions":9,"vwap":2586},28.22,28.21,1.55]