[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRMA":3,"homepage-market-summary":28,"stock-historical-KRMA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"KRMA","2026-07-21",{"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 Conscious Companies ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.341588,"Semi-Annual",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},47.76,47.69,47.82,47.5342,0.2258,0.48,1327.985005,49.049,40.412,28595.58510872727,85.1,2520,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},31.96,24176,8824325.851528,18.84,"2025-02-05",[182,185,193,202,213,222,232,241,248,255,262,271,278,286,294,302,309,317,323,331,340,348,354,361,367,375,381,389,395,402,408,416,424,431,438,444,450,456,463,469,475,482,489,495,502,509,516,524,531,537,543,549,556,562,567,574,581,587,594,599,604,612,620,626,631,638,644,653,662,668,676,682,690,698,703,709,717,725,730,738,746,752,758,763,769,776,781,789,797,803,808,814,820,829,835,841,850,858,867,873,879,885,893,899,907,915,922,928,935,942,949,955,962,968,975,983,991,996,1001,1008,1015,1020,1027,1034,1040,1047,1053,1058,1063,1070,1075,1083,1088,1093,1100,1106,1112,1118,1124,1130,1137,1144,1150,1157,1165,1171,1175,1182,1189,1193,1200,1206,1212,1218,1224,1231,1237,1243,1249,1256,1260,1267,1274,1278,1286,1293,1300,1306,1314,1319,1327,1331,1336,1342,1349,1357,1362,1368,1374,1380,1387,1393,1400,1406,1412,1417,1424,1428,1435,1440,1447,1453,1457,1463,1468,1474,1478,1483,1488,1494,1498,1503,1508,1513,1521,1528,1534,1539,1544,1548,1554,1562,1568,1573,1577,1582,1588,1593,1597,1603,1609,1615,1623,1629,1634,1639,1645,1652,1658,1665,1669,1672,1677,1681,1686,1693,1698,1704,1711,1718,1724,1731,1738,1745,1750,1755,1760,1767,1773,1778,1783,1787,1794,1799,1805,1812,1817,1822,1830,1836,1840,1847,1851,1854,1857,1860,1865,1870,1874,1881,1888,1893,1898,1903,1909,1914,1921,1926,1930,1935,1939,1944,1948,1954,1960,1964,1969,1974,1978,1984,1992,1999,2004,2008,2012,2017,2024,2028,2033,2039,2045,2051,2057,2061,2067,2074,2079,2084,2090,2095,2100,2106,2111,2118,2126,2132,2141,2147,2152,2159,2167,2176,2184,2189,2196,2201,2207,2212,2218,2224,2230,2235,2241,2249,2253,2258,2263,2268,2273,2277,2284,2289,2295,2302,2308,2313,2318,2322,2327,2333,2338,2342,2347,2351,2356,2361,2366,2371,2376,2380,2385,2389,2394,2398,2401],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},43,47.7528,{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":140,"volume":190,"transactions":191,"vwap":192},"2026-07-20",47.61,47.495,-0.1622,775.113102,42,47.6292,{"date":194,"open":16,"high":16,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-17",47.62,47.6964,-0.355,-0.74,3709.612582,65,47.7004,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-16",48.05,48.08,47.985,48.0514,-0.03,-0.06,1094.470463,55,47.9985,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":200,"vwap":221},"2026-07-15",48.031,48.0814,47.98,0.1873,0.39,1222.0846,48.0219,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-07-14",47.93,47.8401,47.8941,0.0541,0.11,1282.3556,40,47.89,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-07-13",47.83,47.84,-0.155,-0.32,1014.230176,54,47.8339,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":219,"volume":247,"transactions":9,"vwap":245},"2026-07-10",47.685,48.049999,47.995,0.185,1500,{"date":249,"open":250,"high":235,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":9,"vwap":250},"2026-07-09",47.81,47.742,0.399,0.84,1700,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":247,"transactions":9,"vwap":258},"2026-07-08",47.18,47.411,47.125,-0.205,-0.43,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":9,"vwap":267},"2026-07-07",47.66,47.8,47.51,47.616,-0.009,-0.02,3200,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":9,"vwap":274},"2026-07-06",47.36,47.625,0.356,0.75,2700,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":282},"2026-07-02",47.323,46.97,47.269,0.173,0.37,1900,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":9,"vwap":290},"2026-07-01",46.818,47.325,47.096001,0.115,0.24,3800,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":9,"vwap":298},"2026-06-30",46.69,47.0050011,46.981,0.216,0.46,4100,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":254,"transactions":9,"vwap":306},"2026-06-29",46.9,46.571,46.765,0.189,0.41,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":9,"vwap":312},"2026-06-26",46.54,46.576,46.455,0.234,0.5,1400,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":261,"volume":322,"transactions":9,"vwap":320},"2026-06-25",46.78,46.342,-0.201,1100,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":247,"transactions":9,"vwap":328},"2026-06-24",46.71,46.92,46.491,46.543,-0.101,-0.22,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":9,"vwap":336},"2026-06-23",47.11,47.25,46.6,46.644,-0.369,-0.78,4300,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":344},"2026-06-22",47.34,46.93,47.013,-0.308,-0.65,1300,{"date":349,"open":273,"high":273,"low":350,"close":351,"change":352,"percent_change":353,"volume":254,"transactions":9,"vwap":351},"2026-06-18",47.141,47.321,0.386,0.82,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":9,"vwap":357},"2026-06-17",47.78,46.935,-0.745,-1.56,3000,{"date":362,"open":235,"high":235,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":363},"2026-06-16",47.68,-0.19,-0.4,3700,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":371},"2026-06-15",48.0099983,48.029999,47.87,0.547,1.16,3500,{"date":376,"open":377,"high":378,"low":377,"close":280,"change":379,"percent_change":380,"volume":254,"transactions":9,"vwap":280},"2026-06-12",47.202,47.35,0.196,0.42,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":384},"2026-06-11",46.49,47.127,46.46,0.597,1.28,3100,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":316,"transactions":9,"vwap":392},"2026-06-10",47.26,46.53,-0.719,-1.52,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":365,"volume":401,"transactions":9,"vwap":398},"2026-06-09",46.665,47.249,46.57,-0.189,3300,{"date":403,"open":224,"high":224,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":404},"2026-06-08",47.438,-0.065,-0.14,9100,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-06-05",48.18,47.41,47.503,-1.227,-2.52,1600,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":420},"2026-06-04",48.471,48.795,48.73,0.183,0.38,2600,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":366,"transactions":9,"vwap":428},"2026-06-03",48.7,48.48,48.547,-0.443,-0.9,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":285,"transactions":9,"vwap":435},"2026-06-02",48.865,49.0050011,48.99,-0.059,-0.12,{"date":439,"open":440,"high":23,"low":441,"close":23,"change":442,"percent_change":443,"volume":360,"transactions":9,"vwap":23},"2026-06-01",48.66,48.65,0.519,1.07,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":174,"transactions":9,"vwap":447},"2026-05-29",48.565,48.53,0.47,0.98,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":276,"volume":455,"transactions":9,"vwap":453},"2026-05-28",47.99,48.060001,0.358,5700,{"date":457,"open":363,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":458},"2026-05-27",47.702,47.675,-0.036,-0.08,1200,{"date":464,"open":250,"high":250,"low":465,"close":466,"change":467,"percent_change":21,"volume":468,"transactions":9,"vwap":466},"2026-05-26",47.653,47.738,0.229,6700,{"date":470,"open":471,"high":187,"low":471,"close":472,"change":473,"percent_change":474,"volume":366,"transactions":9,"vwap":472},"2026-05-22",47.425,47.509,0.555,1.18,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-05-21",46.59,46.954,0.06,0.13,2000,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":374,"transactions":9,"vwap":485},"2026-05-20",46.4,46.894,46.33,0.58,1.25,{"date":490,"open":491,"high":335,"low":492,"close":492,"change":493,"percent_change":338,"volume":494,"transactions":9,"vwap":492},"2026-05-19",46.575,46.314,-0.364,2500,{"date":496,"open":477,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":497},"2026-05-18",46.678,46.48,0.126,0.27,2300,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-05-15",46.77,46.552,-0.393,-0.84,1800,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":481,"transactions":9,"vwap":513},"2026-05-14",47.029999,47.060001,46.945,0.326,0.7,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-05-13",46.25,46.623,46.619,0.235,0.51,5900,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":364,"volume":530,"transactions":9,"vwap":527},"2026-05-12",46.2,46.384,46.11,-0.088,700,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":455,"transactions":9,"vwap":534},"2026-05-11",46.565,46.472,-0.141,-0.3,{"date":538,"open":399,"high":539,"low":399,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-05-08",46.613,0.3,0.65,900,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":254,"transactions":9,"vwap":546},"2026-05-07",46.55,46.313,-0.168,-0.36,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":415,"transactions":9,"vwap":552},"2026-05-06",46.375,46.481,46.34,0.437,0.95,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":253,"volume":542,"transactions":9,"vwap":560},"2026-05-05",45.95,46.099998,46.043999,0.382,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":364,"percent_change":566,"volume":270,"transactions":9,"vwap":565},"2026-05-04",45.83,45.662,-0.41,{"date":568,"open":569,"high":559,"low":570,"close":571,"change":572,"percent_change":573,"volume":293,"transactions":9,"vwap":571},"2026-05-01",45.96,45.84,45.852,0.252,0.55,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":316,"transactions":9,"vwap":578},"2026-04-30",45.51,45.715,45.6,0.422,0.93,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":536,"volume":254,"transactions":9,"vwap":584},"2026-04-29",45.135,45.178,45.055,-0.137,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":174,"transactions":9,"vwap":590},"2026-04-28",45.26,45.315,45.255,-0.263,-0.58,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":479,"volume":423,"transactions":9,"vwap":597},"2026-04-27",45.46,45.578,0.026,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":541,"volume":542,"transactions":9,"vwap":602},"2026-04-24",45.38,45.552,0.294,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":301,"transactions":9,"vwap":609},"2026-04-23",45.3,45.45,45.152,45.258,-0.226,-0.5,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-04-22",45.53,45.39,45.484,0.374,0.83,2100,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":174,"transactions":9,"vwap":623},"2026-04-21",45.24,45.11,-0.096,-0.21,{"date":627,"open":628,"high":629,"low":608,"close":629,"change":630,"percent_change":51,"volume":316,"transactions":9,"vwap":629},"2026-04-20",45.19,45.206,0.082,{"date":632,"open":633,"high":589,"low":634,"close":635,"change":636,"percent_change":387,"volume":637,"transactions":9,"vwap":635},"2026-04-17",45.15,45.07,45.124,0.572,3400,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":487,"volume":643,"transactions":9,"vwap":641},"2026-04-16",44.33,44.552,0.256,9400,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-04-15",44.099998,44.31,44.040001,44.296,0.347,0.79,7800,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-04-14",43.715,44.0099983,43.7,43.949,0.389,0.89,8000,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":285,"transactions":9,"vwap":665},"2026-04-13",42.95,43.56,0.654,1.52,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-04-10",43.064999,42.88,42.906,-0.223,-0.52,5000,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":70,"volume":388,"transactions":9,"vwap":680},"2026-04-09",42.825,43.13,43.129,0.091,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":508,"transactions":9,"vwap":687},"2026-04-08",43.0099983,43.060001,42.93,43.037998,1.088,2.59,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":254,"transactions":9,"vwap":695},"2026-04-07",41.91,41.989,41.83,41.95,-0.084,-0.2,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":219,"volume":322,"transactions":9,"vwap":701},"2026-04-06",41.93,42.034,0.164,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":228,"volume":637,"transactions":9,"vwap":706},"2026-04-02",41.46,41.87,41.45,0.045,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":156,"volume":716,"transactions":9,"vwap":714},"2026-04-01",41.89,41.97,41.64,41.825,0.278,2400,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":401,"transactions":9,"vwap":722},"2026-03-31",41.029999,41.55,40.98,41.547,1.135,2.81,{"date":726,"open":24,"high":24,"low":24,"close":24,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":24},"2026-03-30",-0.143,-0.35,400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":339,"transactions":9,"vwap":735},"2026-03-27",41,41.025002,40.44,40.555,-0.806,-1.95,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":455,"transactions":9,"vwap":743},"2026-03-26",41.5,41.76,41.34,41.361,-0.541,-1.29,{"date":747,"open":748,"high":695,"low":748,"close":749,"change":750,"percent_change":36,"volume":751,"transactions":9,"vwap":749},"2026-03-25",41.856,41.902,0.274,800,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":566,"volume":757,"transactions":9,"vwap":755},"2026-03-24",41.72,41.628,-0.173,600,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":488,"volume":316,"transactions":9,"vwap":761},"2026-03-23",42.165,41.801,0.515,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":322,"transactions":9,"vwap":766},"2026-03-20",41.29,41.286,-0.555,-1.33,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":405,"percent_change":775,"volume":530,"transactions":9,"vwap":774},"2026-03-19",41.775,41.875,41.671,41.841,-0.16,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":767,"percent_change":780,"volume":322,"transactions":9,"vwap":779},"2026-03-18",42.176,41.906,-1.31,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-03-17",42.42,42.71,42.461,0.121,0.29,2900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":494,"transactions":9,"vwap":794},"2026-03-16",42.35,42.395,42.271,42.34,0.401,0.96,{"date":798,"open":772,"high":799,"low":772,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-03-13",41.939,-0.237,-0.56,200,{"date":804,"open":791,"high":791,"low":778,"close":778,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":778},"2026-03-12",-0.609,-1.42,6400,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":813,"volume":301,"transactions":9,"vwap":811},"2026-03-11",42.75,42.785,42.612,0,{"date":815,"open":816,"high":817,"low":811,"close":811,"change":818,"percent_change":819,"volume":285,"transactions":9,"vwap":811},"2026-03-10",43.044998,43.22,-0.194,-0.45,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-03-09",42.14,43.040001,41.9,42.979,0.289,0.68,8300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":801,"percent_change":745,"volume":254,"transactions":9,"vwap":834},"2026-03-06",42.54,42.78,42.53,42.69,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":365,"volume":542,"transactions":9,"vwap":838},"2026-03-05",43.182,43.25,43.02,-0.172,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-03-04",43.19,43.48,43.11,43.422,0.254,0.59,6100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":388,"transactions":9,"vwap":855},"2026-03-03",42.935,43.38,42.82,43.168,-0.374,-0.86,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-03-02",43.35,43.61,43.185,43.542,0.094,0.22,6600,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":872,"percent_change":674,"volume":508,"transactions":9,"vwap":870},"2026-02-27",43.37,43.448,43.3,-0.228,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":542,"transactions":9,"vwap":876},"2026-02-26",43.81,43.676,-0.135,-0.31,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":802,"transactions":9,"vwap":882},"2026-02-25",43.756,43.811,0.321,0.74,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":254,"transactions":9,"vwap":890},"2026-02-24",43.475,43.519,43.445,43.49,0.465,1.08,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":767,"percent_change":898,"volume":542,"transactions":9,"vwap":897},"2026-02-23",43.47,43.014999,43.025002,-1.27,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-02-20",43.369,43.58,43.34,0.231,0.53,6000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":674,"volume":914,"transactions":9,"vwap":912},"2026-02-19",43.29,43.46,43.2,43.349,-0.227,6300,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":618,"volume":921,"transactions":9,"vwap":919},"2026-02-18",43.72,43.54,43.576,0.36,3600,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":436,"percent_change":406,"volume":927,"transactions":9,"vwap":926},"2026-02-17",43.18,43.347,43.216,8400,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":415,"transactions":9,"vwap":932},"2026-02-13",43.07,43.51,43.275,0.19,0.44,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":322,"transactions":9,"vwap":939},"2026-02-12",43.845,43.894,43.084999,-0.777,-1.77,{"date":943,"open":944,"high":944,"low":875,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-02-11",44.21,43.862,-0.066,-0.15,5500,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":625,"volume":637,"transactions":9,"vwap":953},"2026-02-10",44.049999,44.12,43.928,-0.091,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":542,"transactions":9,"vwap":959},"2026-02-09",44.07,44.014999,44.019001,0.197,0.45,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":757,"transactions":9,"vwap":965},"2026-02-06",43.52,43.822,0.927,2.16,{"date":969,"open":909,"high":909,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-02-05",42.887,42.895,-0.521,-1.2,2200,{"date":976,"open":895,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-02-04",43.57,43.21,43.416,0.042,0.1,4400,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-02-03",43.93,43.12,43.374,-0.666,-1.51,11900,{"date":992,"open":993,"high":994,"low":993,"close":648,"change":642,"percent_change":487,"volume":995,"transactions":9,"vwap":648},"2026-02-02",43.66,44.080002,4000,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":947,"percent_change":140,"volume":481,"transactions":9,"vwap":1000},"2026-01-30",43.91,43.53,43.784,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":674,"volume":481,"transactions":9,"vwap":1006},"2026-01-29",43.84,43.97,43.564,43.934,-0.229,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":51,"volume":921,"transactions":9,"vwap":1013},"2026-01-28",44.22,44.25,44.106,44.163,0.078,{"date":1016,"open":994,"high":1017,"low":648,"close":1018,"change":130,"percent_change":166,"volume":1019,"transactions":9,"vwap":1018},"2026-01-27",44.19,44.084999,4900,{"date":1021,"open":998,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":360,"transactions":9,"vwap":1024},"2026-01-26",44.02,43.89,43.995,0.213,0.49,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":813,"volume":481,"transactions":9,"vwap":1032},"2026-01-23",43.73,44,43.67,43.782,0.001,{"date":1035,"open":1036,"high":1023,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":247,"transactions":9,"vwap":1037},"2026-01-22",43.79,43.781,0.308,0.71,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":401,"transactions":9,"vwap":1043},"2026-01-21",43.202,43.473,43.049999,0.631,1.47,{"date":1048,"open":845,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":374,"transactions":9,"vwap":1050},"2026-01-20",43.229,42.842,-1.019,-2.32,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":697,"volume":423,"transactions":9,"vwap":1056},"2026-01-16",44.09,43.861,-0.087,{"date":1059,"open":951,"high":1060,"low":1061,"close":1061,"change":786,"percent_change":1062,"volume":619,"transactions":9,"vwap":1061},"2026-01-15",44.16,43.948,0.28,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":260,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-01-14",43.77,43.827,43.64,-0.47,7000,{"date":1071,"open":1072,"high":1072,"low":1023,"close":1073,"change":1074,"percent_change":365,"volume":455,"transactions":9,"vwap":1073},"2026-01-13",44.2,44.032001,-0.175,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-01-12",43.99,44.26,44.207,-0.003,-0.01,4200,{"date":1084,"open":1017,"high":1078,"low":1085,"close":944,"change":1086,"percent_change":1087,"volume":481,"transactions":9,"vwap":944},"2026-01-09",44.115,0.14,0.32,{"date":1089,"open":1030,"high":1090,"low":1091,"close":957,"change":708,"percent_change":981,"volume":1092,"transactions":9,"vwap":957},"2026-01-08",44.13,43.98,11100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":697,"percent_change":819,"volume":1099,"transactions":9,"vwap":1098},"2026-01-07",44.29,44.469,43.975,44.025002,17200,{"date":1101,"open":1102,"high":1103,"low":656,"close":1104,"change":1105,"percent_change":449,"volume":948,"transactions":9,"vwap":1104},"2026-01-06",44.070999,44.23,44.225,0.43,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":156,"volume":277,"transactions":9,"vwap":1110},"2026-01-05",43.9,43.771,43.795,0.293,{"date":1113,"open":993,"high":993,"low":1114,"close":1115,"change":1116,"percent_change":933,"volume":1117,"transactions":9,"vwap":1115},"2026-01-02",43.33,43.502,0.081,3900,{"date":1119,"open":993,"high":993,"low":853,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-12-31",43.421,-0.311,-0.71,17500,{"date":1125,"open":1036,"high":1126,"low":1127,"close":1128,"change":1051,"percent_change":1129,"volume":347,"transactions":9,"vwap":1128},"2025-12-30",43.823,43.71,43.732,-2.28,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":365,"volume":906,"transactions":9,"vwap":1135},"2025-12-29",44.75,44.8,44.709,44.751,-0.178,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":501,"transactions":9,"vwap":1141},"2025-12-26",44.91,44.99,44.929,0.009,0.02,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":308,"volume":716,"transactions":9,"vwap":1148},"2025-12-24",44.81,44.97,44.92,0.182,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":339,"transactions":9,"vwap":1154},"2025-12-23",44.61,44.74,44.738,0.103,0.23,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":827,"volume":1164,"transactions":9,"vwap":1162},"2025-12-22",44.53,44.7,44.52,44.635,0.302,15200,{"date":1166,"open":1108,"high":1167,"low":1108,"close":1168,"change":454,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2025-12-19",44.38,44.333,0.81,39500,{"date":1172,"open":1090,"high":1103,"low":1097,"close":1097,"change":1173,"percent_change":100,"volume":1174,"transactions":9,"vwap":1097},"2025-12-18",0.244,1114400,{"date":1176,"open":1177,"high":1177,"low":657,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2025-12-17",44.24,43.731,-0.392,-0.89,5400,{"date":1183,"open":1184,"high":1184,"low":998,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-12-16",44.15,44.123,-0.109,-0.25,7300,{"date":1190,"open":1159,"high":1159,"low":1184,"close":1191,"change":1192,"percent_change":775,"volume":1019,"transactions":9,"vwap":1191},"2025-12-15",44.232,-0.07,{"date":1194,"open":1195,"high":1133,"low":1103,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2025-12-12",44.79,44.302,-0.458,-1.02,7100,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":70,"volume":501,"transactions":9,"vwap":1204},"2025-12-11",44.4,44.77,44.76,0.093,{"date":1207,"open":647,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":796,"volume":849,"transactions":9,"vwap":1210},"2025-12-10",44.71,44.195,44.667,0.424,{"date":1213,"open":647,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1143,"volume":1217,"transactions":9,"vwap":1215},"2025-12-09",44.35,44.243,0.011,8600,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1191,"change":1222,"percent_change":1223,"volume":995,"transactions":9,"vwap":1191},"2025-12-08",44.39,44.17,-0.219,-0.49,{"date":1225,"open":1226,"high":1152,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":401,"transactions":9,"vwap":1228},"2025-12-05",44.51,44.411,44.451,0.151,0.34,{"date":1232,"open":1177,"high":640,"low":1233,"close":1234,"change":1235,"percent_change":228,"volume":1236,"transactions":9,"vwap":1234},"2025-12-04",44.216,44.3,0.05,4700,{"date":1238,"open":1017,"high":1239,"low":1240,"close":1011,"change":1241,"percent_change":284,"volume":1242,"transactions":9,"vwap":1011},"2025-12-03",44.34,44.14,0.162,7400,{"date":1244,"open":994,"high":1060,"low":1245,"close":1246,"change":1247,"percent_change":219,"volume":1248,"transactions":9,"vwap":1246},"2025-12-02",43.95,44.088001,0.172,14400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":728,"volume":652,"transactions":9,"vwap":1254},"2025-12-01",43.92,44.11,43.842,43.916,-0.153,{"date":1257,"open":1004,"high":1258,"low":1004,"close":1259,"change":1241,"percent_change":284,"volume":415,"transactions":9,"vwap":1259},"2025-11-28",44.103,44.069,{"date":1261,"open":1065,"high":656,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2025-11-26",43.765,43.907,0.264,0.6,31200,{"date":1268,"open":845,"high":1269,"low":845,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-11-25",43.657,43.643,0.514,1.19,9500,{"date":1275,"open":1276,"high":817,"low":1276,"close":680,"change":1277,"percent_change":135,"volume":675,"transactions":9,"vwap":680},"2025-11-24",42.92,0.559,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1046,"volume":1285,"transactions":9,"vwap":1283},"2025-11-21",42.17,42.79,42.101,42.57,0.615,7600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":906,"transactions":9,"vwap":1290},"2025-11-20",43.28,43.31,41.955,-0.63,-1.48,{"date":1294,"open":1295,"high":1296,"low":831,"close":1297,"change":1298,"percent_change":981,"volume":1299,"transactions":9,"vwap":1297},"2025-11-19",42.76,42.87,42.585,0.041,6200,{"date":1301,"open":1302,"high":784,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":982,"transactions":9,"vwap":1303},"2025-11-18",42.6,42.544,-0.234,-0.55,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1199,"transactions":9,"vwap":1311},"2025-11-17",43.029999,43.067001,42.63,42.778,-0.584,-1.35,{"date":1315,"open":684,"high":1316,"low":684,"close":1317,"change":1318,"percent_change":437,"volume":849,"transactions":9,"vwap":1317},"2025-11-14",43.59,43.362,-0.05,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2025-11-13",43.83,43.405,43.412,-0.648,-1.47,4800,{"date":1328,"open":1329,"high":1329,"low":951,"close":1330,"change":1086,"percent_change":1087,"volume":347,"transactions":9,"vwap":1330},"2025-11-12",44.135,44.060001,{"date":1332,"open":1108,"high":1333,"low":1334,"close":1251,"change":1335,"percent_change":70,"volume":788,"transactions":9,"vwap":1251},"2025-11-11",43.96,43.885,0.092,{"date":1337,"open":1338,"high":1108,"low":844,"close":1339,"change":1340,"percent_change":1341,"volume":1082,"transactions":9,"vwap":1339},"2025-11-10",43.69,43.828,0.551,1.27,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":933,"volume":1199,"transactions":9,"vwap":1347},"2025-11-07",42.805,43.36,42.721,43.277,0.084,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-11-06",43.26,43.15,43.193,-0.576,-1.32,7500,{"date":1358,"open":1359,"high":1251,"low":1359,"close":1360,"change":1361,"percent_change":284,"volume":914,"transactions":9,"vwap":1360},"2025-11-05",43.68,43.769,0.16,{"date":1363,"open":875,"high":875,"low":1364,"close":1365,"change":1354,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-11-04",43.597,43.609,-1.3,9300,{"date":1369,"open":1221,"high":1370,"low":1221,"close":1371,"change":1372,"percent_change":1373,"volume":1326,"transactions":9,"vwap":1371},"2025-11-03",44.239,44.185,-0.077,-0.17,{"date":1375,"open":824,"high":1376,"low":824,"close":1377,"change":1378,"percent_change":284,"volume":1379,"transactions":9,"vwap":1377},"2025-10-31",44.32,44.262,0.163,29500,{"date":1381,"open":1382,"high":1383,"low":994,"close":1384,"change":1385,"percent_change":1386,"volume":301,"transactions":9,"vwap":1384},"2025-10-30",44.42,44.5,44.098999,-0.349,-0.79,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":586,"percent_change":878,"volume":1392,"transactions":9,"vwap":1391},"2025-10-29",44.64,41.92,44.448,11700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":865,"volume":1069,"transactions":9,"vwap":1398},"2025-10-28",44.495,44.62,44.49,44.585,0.097,{"date":1401,"open":1167,"high":1397,"low":1095,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-10-27",44.488,0.467,1.06,6500,{"date":1407,"open":1408,"high":1252,"low":1409,"close":1409,"change":1410,"percent_change":1026,"volume":1411,"transactions":9,"vwap":1409},"2025-10-24",44.029999,44.021,0.215,1882800,{"date":1413,"open":665,"high":998,"low":665,"close":1414,"change":1415,"percent_change":1416,"volume":807,"transactions":9,"vwap":1414},"2025-10-23",43.806,0.265,0.61,{"date":1418,"open":1419,"high":1420,"low":918,"close":1421,"change":1422,"percent_change":1305,"volume":1423,"transactions":9,"vwap":1421},"2025-10-22",43.75,43.78,43.541,-0.241,18800,{"date":1425,"open":890,"high":1036,"low":890,"close":1032,"change":1426,"percent_change":308,"volume":1427,"transactions":9,"vwap":1032},"2025-10-21",0.179,1806400,{"date":1429,"open":903,"high":1430,"low":903,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-10-20",43.632,43.603,0.517,1.2,4600,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":827,"volume":415,"transactions":9,"vwap":1438},"2025-10-17",42.62,43.085999,0.291,{"date":1441,"open":1442,"high":1044,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":921,"transactions":9,"vwap":1444},"2025-10-16",42.81,42.68,42.795,-0.254,-0.59,{"date":1448,"open":1449,"high":869,"low":1450,"close":1451,"change":1452,"percent_change":70,"volume":1242,"transactions":9,"vwap":1451},"2025-10-15",43.27,42.91,43.049,0.089,{"date":1454,"open":1455,"high":183,"low":1455,"close":1456,"change":980,"percent_change":981,"volume":974,"transactions":9,"vwap":1456},"2025-10-14",42.737,42.96,{"date":1458,"open":854,"high":1459,"low":854,"close":1460,"change":1461,"percent_change":1462,"volume":995,"transactions":9,"vwap":1460},"2025-10-13",42.99,42.918,0.569,1.34,{"date":1464,"open":977,"high":977,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":828,"transactions":9,"vwap":1465},"2025-10-10",42.349,-1.145,-2.63,{"date":1469,"open":1338,"high":1338,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":374,"transactions":9,"vwap":1471},"2025-10-09",43.444,43.494,-0.221,-0.51,{"date":1475,"open":1476,"high":1065,"low":902,"close":655,"change":1477,"percent_change":110,"volume":423,"transactions":9,"vwap":655},"2025-10-08",43.62,0.313,{"date":1479,"open":1480,"high":1480,"low":1289,"close":1481,"change":1482,"percent_change":801,"volume":494,"transactions":9,"vwap":1481},"2025-10-07",43.449,43.402,-0.246,{"date":1484,"open":1420,"high":1420,"low":665,"close":1485,"change":1486,"percent_change":1487,"volume":423,"transactions":9,"vwap":1485},"2025-10-06",43.648,0.135,0.31,{"date":1489,"open":844,"high":1490,"low":844,"close":1491,"change":1492,"percent_change":292,"volume":1493,"transactions":9,"vwap":1491},"2025-10-03",43.745,43.513,0.104,13300,{"date":1495,"open":1496,"high":844,"low":1288,"close":1497,"change":479,"percent_change":1086,"volume":468,"transactions":9,"vwap":1497},"2025-10-02",43.42,43.409,{"date":1499,"open":1296,"high":1500,"low":1296,"close":912,"change":1501,"percent_change":448,"volume":1502,"transactions":9,"vwap":912},"2025-10-01",43.39,0.203,16000,{"date":1504,"open":1505,"high":1352,"low":1506,"close":1507,"change":379,"percent_change":300,"volume":661,"transactions":9,"vwap":1507},"2025-09-30",42.924,42.855,43.146,{"date":1509,"open":845,"high":986,"low":1510,"close":664,"change":1511,"percent_change":1361,"volume":1512,"transactions":9,"vwap":664},"2025-09-29",42.89,0.07,6900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":671,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":671},"2025-09-26",42.67,42.925,42.65,0.325,0.76,10100,{"date":1522,"open":1523,"high":1523,"low":831,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-09-25",42.635,42.555,-0.285,-0.67,1205700,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":878,"volume":1217,"transactions":9,"vwap":1532},"2025-09-24",42.8,42.848,42.84,-0.132,{"date":1535,"open":1288,"high":1288,"low":1516,"close":1536,"change":1482,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-23",42.972,-0.57,13400,{"date":1540,"open":1296,"high":909,"low":1296,"close":1541,"change":1542,"percent_change":219,"volume":1543,"transactions":9,"vwap":1541},"2025-09-22",43.218,0.168,10600,{"date":1545,"open":1510,"high":1546,"low":1442,"close":1044,"change":1547,"percent_change":500,"volume":1082,"transactions":9,"vwap":1044},"2025-09-19",43.080002,0.114,{"date":1549,"open":686,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1416,"volume":1082,"transactions":9,"vwap":1552},"2025-09-18",42.97,42.797,42.936,0.259,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-09-17",42.753,42.83,42.677,-0.019,-0.04,5800,{"date":1563,"open":1510,"high":1510,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":906,"transactions":9,"vwap":1565},"2025-09-16",42.64,42.696,-0.043,-0.1,{"date":1569,"open":1570,"high":1571,"low":784,"close":1572,"change":1014,"percent_change":51,"volume":481,"transactions":9,"vwap":1572},"2025-09-15",42.77,42.792,42.739,{"date":1574,"open":811,"high":1442,"low":1310,"close":1575,"change":1576,"percent_change":611,"volume":247,"transactions":9,"vwap":1575},"2025-09-12",42.661,-0.213,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":1433,"volume":1117,"transactions":9,"vwap":1580},"2025-09-11",42.41,42.874,0.507,{"date":1583,"open":1584,"high":783,"low":1585,"close":1586,"change":1587,"percent_change":697,"volume":982,"transactions":9,"vwap":1586},"2025-09-10",42.375,42.21,42.367,-0.083,{"date":1589,"open":1584,"high":1590,"low":791,"close":1590,"change":1591,"percent_change":1592,"volume":462,"transactions":9,"vwap":1590},"2025-09-09",42.45,0.072,0.17,{"date":1594,"open":1579,"high":1595,"low":1585,"close":1596,"change":1591,"percent_change":1592,"volume":643,"transactions":9,"vwap":1596},"2025-09-08",42.44,42.378,{"date":1598,"open":1599,"high":1599,"low":822,"close":1600,"change":1601,"percent_change":86,"volume":1602,"transactions":9,"vwap":1600},"2025-09-05",42.61,42.306,-0.102,22600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":253,"volume":927,"transactions":9,"vwap":1606},"2025-09-04",42.095001,42.408,42.09,0.355,{"date":1610,"open":1611,"high":1612,"low":692,"close":1613,"change":1614,"percent_change":500,"volume":637,"transactions":9,"vwap":1613},"2025-09-03",42.030998,42.058998,42.053001,0.112,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1618},"2025-09-02",41.749,41.941,41.645,-0.277,-0.66,217300,{"date":1624,"open":1585,"high":1625,"low":1280,"close":1626,"change":1007,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-08-29",42.23,42.218,-0.54,13500,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":51,"volume":530,"transactions":9,"vwap":1632},"2025-08-28",42.49,42.447,0.077,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":1247,"percent_change":308,"volume":174,"transactions":9,"vwap":1637},"2025-08-27",42.36,42.37,42.32,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":130,"volume":301,"transactions":9,"vwap":1642},"2025-08-26",42.125,42.198,42.080002,0.04,{"date":1646,"open":1637,"high":1637,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-08-25",42.12,42.158,-0.159,-0.38,5200,{"date":1653,"open":1280,"high":1595,"low":1280,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-08-22",42.317,0.683,1.64,2800,{"date":1659,"open":754,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":501,"transactions":9,"vwap":1662},"2025-08-21",41.74,41.565,41.634,-0.186,-0.44,{"date":1666,"open":1667,"high":1667,"low":1661,"close":1668,"change":1567,"percent_change":86,"volume":322,"transactions":9,"vwap":1668},"2025-08-20",41.84,41.82,{"date":1670,"open":1671,"high":1671,"low":1390,"close":1390,"change":727,"percent_change":140,"volume":462,"transactions":9,"vwap":1390},"2025-08-19",42.25,{"date":1673,"open":191,"high":1647,"low":191,"close":1674,"change":1675,"percent_change":1676,"volume":508,"transactions":9,"vwap":1674},"2025-08-18",42.063,0.035,0.08,{"date":1678,"open":1607,"high":1607,"low":1679,"close":1679,"change":624,"percent_change":1680,"volume":254,"transactions":9,"vwap":1679},"2025-08-15",42.028,-0.23,{"date":1682,"open":1683,"high":1280,"low":695,"close":1684,"change":1685,"percent_change":1373,"volume":374,"transactions":9,"vwap":1684},"2025-08-14",41.96,42.124,-0.071,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":891,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-08-13",42.07,42.195,42.029999,1.11,11300,{"date":1694,"open":694,"high":694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":530,"transactions":9,"vwap":1695},"2025-08-12",41.73,0.468,1.13,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":236,"percent_change":1703,"volume":401,"transactions":9,"vwap":1702},"2025-08-11",41.366,41.43,41.262,-0.37,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":660,"volume":637,"transactions":9,"vwap":1709},"2025-08-08",41.37,41.475,41.35,41.417,0.364,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":675,"transactions":9,"vwap":1715},"2025-08-07",41.22,40.94,41.053001,-0.072,-0.18,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":120,"volume":788,"transactions":9,"vwap":1722},"2025-08-06",40.85,41.145,41.125,0.258,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":593,"volume":285,"transactions":9,"vwap":1729},"2025-08-05",40.902,41.07,40.79,40.867,-0.238,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-08-04",40.61,41.105,0.591,1.46,4500,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":481,"transactions":9,"vwap":1742},"2025-08-01",40.581,40.38,40.514,-0.668,-1.62,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":86,"percent_change":593,"volume":254,"transactions":9,"vwap":1749},"2025-07-31",41.69,41.7,41.182,{"date":1751,"open":720,"high":1748,"low":1752,"close":1753,"change":1754,"percent_change":625,"volume":1512,"transactions":9,"vwap":1753},"2025-07-30",41.21,41.422,-0.089,{"date":1756,"open":722,"high":1757,"low":1758,"close":1759,"change":1716,"percent_change":1373,"volume":1236,"transactions":9,"vwap":1759},"2025-07-29",41.58,41.455,41.511,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":208,"volume":995,"transactions":9,"vwap":1765},"2025-07-28",41.66,41.71,41.48,41.583,-0.011,{"date":1768,"open":1769,"high":1770,"low":740,"close":1771,"change":1772,"percent_change":787,"volume":247,"transactions":9,"vwap":1771},"2025-07-25",41.51,41.595,41.594,0.12,{"date":1774,"open":1775,"high":713,"low":707,"close":1776,"change":1777,"percent_change":130,"volume":1356,"transactions":9,"vwap":1776},"2025-07-24",41.52,41.474,0.039,{"date":1779,"open":1780,"high":1781,"low":1752,"close":1782,"change":1038,"percent_change":276,"volume":293,"transactions":9,"vwap":1782},"2025-07-23",41.23,41.442,41.435,{"date":1784,"open":1720,"high":1785,"low":1720,"close":1785,"change":1786,"percent_change":905,"volume":494,"transactions":9,"vwap":1785},"2025-07-22",41.127,0.218,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1644,"volume":974,"transactions":9,"vwap":1792},"2025-07-21",40.86,41.098999,40.852,40.909,0.015,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":775,"volume":1798,"transactions":9,"vwap":1796},"2025-07-18",40.894,-0.064,500,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":515,"volume":619,"transactions":9,"vwap":1803},"2025-07-17",40.762,41.040001,40.958,0.284,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":422,"volume":995,"transactions":9,"vwap":1810},"2025-07-16",40.58,40.679,40.246,40.674,0.154,{"date":1813,"open":1789,"high":1814,"low":1815,"close":1815,"change":140,"percent_change":1816,"volume":285,"transactions":9,"vwap":1815},"2025-07-15",40.87,40.52,-0.83,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1789,"change":208,"percent_change":1192,"volume":339,"transactions":9,"vwap":1789},"2025-07-14",40.77,40.899,40.76,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":285,"transactions":9,"vwap":1827},"2025-07-11",40.88,40.931,40.869,40.89,-0.197,-0.48,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":228,"volume":316,"transactions":9,"vwap":1834},"2025-07-10",41.050999,41.2,41.087002,0.047,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1802,"change":1592,"percent_change":380,"volume":675,"transactions":9,"vwap":1802},"2025-07-09",40.91,41.18,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1814,"change":865,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1814},"2025-07-08",40.75,40.9,40.73,0.54,12200,{"date":1848,"open":1802,"high":1833,"low":1849,"close":1850,"change":1703,"percent_change":430,"volume":921,"transactions":9,"vwap":1850},"2025-07-07",40.645,40.65,{"date":1852,"open":732,"high":1833,"low":732,"close":1853,"change":787,"percent_change":1039,"volume":423,"transactions":9,"vwap":1853},"2025-07-03",41.02,{"date":1855,"open":1733,"high":1856,"low":1733,"close":1844,"change":813,"percent_change":813,"volume":995,"transactions":9,"vwap":1844},"2025-07-02",40.82,{"date":1858,"open":1859,"high":1844,"low":1859,"close":1844,"change":115,"percent_change":44,"volume":462,"transactions":9,"vwap":1844},"2025-07-01",40.49,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1741,"change":865,"percent_change":573,"volume":508,"transactions":9,"vwap":1741},"2025-06-30",40.26,40.42,40.231,{"date":1866,"open":1867,"high":1863,"low":1868,"close":1869,"change":1644,"percent_change":981,"volume":1285,"transactions":9,"vwap":1869},"2025-06-27",40.02,40.0099983,40.16,{"date":1871,"open":1872,"high":1869,"low":1872,"close":1873,"change":540,"percent_change":276,"volume":316,"transactions":9,"vwap":1873},"2025-06-26",39.92,40.12,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":479,"percent_change":1880,"volume":270,"transactions":9,"vwap":1879},"2025-06-25",39.81,39.903,39.75,39.82,0.15,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":961,"percent_change":1887,"volume":1019,"transactions":9,"vwap":1886},"2025-06-24",39.772,39.865,39.61,39.76,1.14,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1880,"percent_change":422,"volume":301,"transactions":9,"vwap":1892},"2025-06-23",39.080002,39.48,39.31,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":461,"percent_change":697,"volume":481,"transactions":9,"vwap":1897},"2025-06-20",39.44,39.02,39.16,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":208,"percent_change":461,"volume":1285,"transactions":9,"vwap":1902},"2025-06-18",39.12,39.36,39.24,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":548,"percent_change":1908,"volume":316,"transactions":9,"vwap":1907},"2025-06-17",39.34,39.52,39.27,-0.91,{"date":1910,"open":1905,"high":1911,"low":1912,"close":1911,"change":1105,"percent_change":1913,"volume":675,"transactions":9,"vwap":1911},"2025-06-16",39.63,39.22,1.1,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1816,"volume":1117,"transactions":9,"vwap":1919},"2025-06-13",39.38,39.443,39.15,39.2,-0.33,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":51,"percent_change":300,"volume":1925,"transactions":9,"vwap":1924},"2025-06-12",39.68,39.53,12500,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":697,"percent_change":1473,"volume":788,"transactions":9,"vwap":1929},"2025-06-11",39.83,39.35,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1511,"percent_change":51,"volume":247,"transactions":9,"vwap":1934},"2025-06-10",39.435,39.6,39.55,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1891,"change":1644,"percent_change":981,"volume":360,"transactions":9,"vwap":1891},"2025-06-09",39.523,39.37,{"date":1940,"open":1941,"high":1895,"low":1942,"close":1895,"change":487,"percent_change":1943,"volume":494,"transactions":9,"vwap":1895},"2025-06-06",39.385,39.292,1.49,{"date":1945,"open":1946,"high":1902,"low":1947,"close":1947,"change":437,"percent_change":878,"volume":322,"transactions":9,"vwap":1947},"2025-06-05",39.099998,38.86,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1143,"percent_change":1235,"volume":1953,"transactions":9,"vwap":1952},"2025-06-04",39.18,39.225,38.98,19400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":540,"percent_change":1959,"volume":174,"transactions":9,"vwap":1958},"2025-06-03",38.7,39.062,38.96,0.78,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1081,"percent_change":208,"volume":316,"transactions":9,"vwap":1963},"2025-06-02",38.3,38.66,{"date":1965,"open":1956,"high":1956,"low":1966,"close":1967,"change":1567,"percent_change":1968,"volume":366,"transactions":9,"vwap":1967},"2025-05-30",38.41,38.67,-0.26,{"date":1970,"open":1963,"high":1971,"low":1972,"close":1971,"change":981,"percent_change":1973,"volume":751,"transactions":9,"vwap":1971},"2025-05-29",38.77,38.58,0.26,{"date":1975,"open":1976,"high":1976,"low":1967,"close":1967,"change":260,"percent_change":1977,"volume":174,"transactions":9,"vwap":1967},"2025-05-28",38.97,-0.53,{"date":1979,"open":1980,"high":1981,"low":1972,"close":1981,"change":1982,"percent_change":1983,"volume":462,"transactions":9,"vwap":1981},"2025-05-27",38.64,38.875,0.675,1.77,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":254,"transactions":9,"vwap":1989},"2025-05-23",38.07,38.269,37.91,38.2,-0.29,-0.75,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1680,"volume":788,"transactions":9,"vwap":1997},"2025-05-22",38.48,38.59,38.455,38.49,-0.09,{"date":2000,"open":1896,"high":2001,"low":1972,"close":1972,"change":2002,"percent_change":2003,"volume":508,"transactions":9,"vwap":1972},"2025-05-21",39.035,-0.73,-1.86,{"date":2005,"open":1912,"high":1892,"low":1890,"close":1892,"change":2006,"percent_change":2007,"volume":388,"transactions":9,"vwap":1892},"2025-05-20",-0.11,-0.28,{"date":2009,"open":1952,"high":2010,"low":1952,"close":2010,"change":981,"percent_change":2011,"volume":921,"transactions":9,"vwap":2010},"2025-05-19",39.42,0.25,{"date":2013,"open":1929,"high":1938,"low":2014,"close":2015,"change":1487,"percent_change":651,"volume":2016,"transactions":9,"vwap":2015},"2025-05-16",39.161,39.32,504500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1592,"percent_change":934,"volume":2023,"transactions":9,"vwap":2022},"2025-05-15",38.82,39.049999,38.76,39.0099983,17700,{"date":2025,"open":2026,"high":1896,"low":2026,"close":2027,"change":947,"percent_change":1650,"volume":1117,"transactions":9,"vwap":2027},"2025-05-14",38.802,38.84,{"date":2029,"open":1947,"high":2030,"low":1947,"close":2031,"change":1062,"percent_change":110,"volume":2032,"transactions":9,"vwap":2031},"2025-05-13",39.053001,38.99,10400,{"date":2034,"open":2035,"high":2021,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":619,"transactions":9,"vwap":2036},"2025-05-12",38.33,38.71,1.29,3.45,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":813,"percent_change":813,"volume":1242,"transactions":9,"vwap":2044},"2025-05-09",37.46,37.47,37.261,37.42,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2044,"change":1087,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2044},"2025-05-08",37.34,37.82,0.86,308200,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":70,"percent_change":2056,"volume":508,"transactions":9,"vwap":2055},"2025-05-07",37.0099983,37.21,37.099998,0.57,{"date":2058,"open":2053,"high":2059,"low":2060,"close":2060,"change":1920,"percent_change":1180,"volume":322,"transactions":9,"vwap":2060},"2025-05-06",37.095001,36.89,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":1968,"percent_change":2066,"volume":388,"transactions":9,"vwap":2065},"2025-05-05",37.12,37.52,37.22,-0.69,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1519,"percent_change":2073,"volume":285,"transactions":9,"vwap":2072},"2025-05-02",37.27,37.51,37.19,37.48,2.07,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":479,"percent_change":1361,"volume":316,"transactions":9,"vwap":2078},"2025-05-01",36.86,36.984,36.72,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":51,"percent_change":1026,"volume":2083,"transactions":9,"vwap":2082},"2025-04-30",35.72,36.66,300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":166,"percent_change":573,"volume":277,"transactions":9,"vwap":2089},"2025-04-29",36.429,36.58,36.26,36.48,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":437,"percent_change":1920,"volume":339,"transactions":9,"vwap":2094},"2025-04-28",36.42,36.0099983,36.28,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":1592,"percent_change":448,"volume":415,"transactions":9,"vwap":2098},"2025-04-25",36.15,36.4,35.983,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":974,"transactions":9,"vwap":2103},"2025-04-24",35.56,36.23,0.94,2.66,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":308,"percent_change":474,"volume":1236,"transactions":9,"vwap":2110},"2025-04-23",35.59,35.95,35.29,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":618,"percent_change":2117,"volume":982,"transactions":9,"vwap":2116},"2025-04-22",34.48,34.959,34.44,34.88,2.44,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-04-21",34.38,33.66,34.049999,-0.76,-2.18,10700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1511,"percent_change":166,"volume":366,"transactions":9,"vwap":2131},"2025-04-17",34.68,35.029999,34.66,34.81,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-04-16",34.918,34.96,34.37,34.74,-0.61,-1.73,5100,{"date":2142,"open":2143,"high":2144,"low":2110,"close":2145,"change":1968,"percent_change":2002,"volume":2146,"transactions":9,"vwap":2145},"2025-04-15",35.755,35.78,35.35,8500,{"date":2148,"open":2108,"high":2149,"low":2150,"close":2149,"change":573,"percent_change":2151,"volume":285,"transactions":9,"vwap":2149},"2025-04-14",35.61,35.28,1.57,{"date":2153,"open":2128,"high":2154,"low":2155,"close":2156,"change":573,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-04-11",35.2,34.62,35.060001,1.59,26400,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-04-10",35.02,33.81,34.51,-1.23,-3.44,40700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-04-09",32.61,35.91,32.51,35.74,2.9,8.83,18600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1305,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-04-08",34.36,34.58,32.44,32.84,-1.65,29300,{"date":2185,"open":2186,"high":2154,"low":176,"close":2187,"change":775,"percent_change":1829,"volume":2188,"transactions":9,"vwap":2187},"2025-04-07",32.35,33.39,59900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":1069,"transactions":9,"vwap":2193},"2025-04-04",34.22,34.69,33.55,-2.09,-5.86,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2003,"percent_change":2200,"volume":339,"transactions":9,"vwap":2199},"2025-04-03",36.159,35.64,-4.96,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1880,"percent_change":2206,"volume":523,"transactions":9,"vwap":2205},"2025-04-02",37.14,37.656,37.5,0.4,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":1676,"percent_change":70,"volume":293,"transactions":9,"vwap":2210},"2025-04-01",37.040001,37.35,36.84,{"date":2213,"open":2214,"high":2069,"low":2215,"close":2069,"change":1156,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2069},"2025-03-31",36.68,36.61,0.62,12300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2209,"change":198,"percent_change":2223,"volume":423,"transactions":9,"vwap":2209},"2025-03-28",37.56,37.579,36.924,-1.96,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":209,"percent_change":775,"volume":2140,"transactions":9,"vwap":2229},"2025-03-27",37.71,37.93,37.69,37.78,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":1703,"percent_change":2234,"volume":1199,"transactions":9,"vwap":2233},"2025-03-26",38.25,37.84,-0.97,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1772,"percent_change":1087,"volume":849,"transactions":9,"vwap":2240},"2025-03-25",38.195,38.28,38.039001,38.21,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":905,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-03-24",37.98,38.188,37.57,38.09,1.41,9200,{"date":2250,"open":2251,"high":2220,"low":2252,"close":2220,"change":209,"percent_change":775,"volume":1737,"transactions":9,"vwap":2220},"2025-03-21",37.26,37.255,{"date":2254,"open":2070,"high":2255,"low":2256,"close":2257,"change":364,"percent_change":611,"volume":366,"transactions":9,"vwap":2257},"2025-03-20",37.96,37.45,37.62,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":115,"percent_change":580,"volume":494,"transactions":9,"vwap":2261},"2025-03-19",37.575,37.81,37.436,{"date":2264,"open":2042,"high":2265,"low":2266,"close":2041,"change":1680,"percent_change":2138,"volume":2267,"transactions":9,"vwap":2041},"2025-03-18",37.475,37.31,5600,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2228,"change":51,"percent_change":21,"volume":2272,"transactions":9,"vwap":2228},"2025-03-17",37.32,37.911,8900,{"date":2274,"open":2275,"high":2070,"low":2275,"close":2070,"change":276,"percent_change":2276,"volume":301,"transactions":9,"vwap":2070},"2025-03-14",36.92,2.04,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":1473,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-03-13",37.13,36.62,36.76,-1.37,10900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2069,"change":1880,"percent_change":2206,"volume":828,"transactions":9,"vwap":2069},"2025-03-12",37.15,37.43,37.080002,{"date":2290,"open":2044,"high":2291,"low":2292,"close":2063,"change":2293,"percent_change":2294,"volume":995,"transactions":9,"vwap":2063},"2025-03-11",37.586,37.09,-0.42,-1.12,{"date":2296,"open":2255,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":995,"transactions":9,"vwap":2299},"2025-03-10",38.029999,37.49,37.54,-0.92,-2.39,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1487,"percent_change":1169,"volume":339,"transactions":9,"vwap":2307},"2025-03-07",38.24,38.475,38,38.46,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1526,"percent_change":2139,"volume":1242,"transactions":9,"vwap":2312},"2025-03-06",38.56,38.11,38.15,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2019,"change":1845,"percent_change":2247,"volume":619,"transactions":9,"vwap":2019},"2025-03-05",38.43,38.824,38.168,{"date":2319,"open":2310,"high":2310,"low":2320,"close":2238,"change":801,"percent_change":2321,"volume":1299,"transactions":9,"vwap":2238},"2025-03-04",38.082001,-1.44,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2027,"change":1526,"percent_change":2326,"volume":995,"transactions":9,"vwap":2027},"2025-03-03",39.43,38.62,-1.7,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":1265,"percent_change":2332,"volume":501,"transactions":9,"vwap":2330},"2025-02-28",38.92,39.51,38.9,1.54,{"date":2334,"open":1924,"high":1924,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":481,"transactions":9,"vwap":2335},"2025-02-27",38.91,-0.72,-1.82,{"date":2339,"open":2340,"high":2340,"low":2341,"close":1911,"change":479,"percent_change":1880,"volume":1737,"transactions":9,"vwap":1911},"2025-02-26",39.884,39.46,{"date":2343,"open":2344,"high":2345,"low":1891,"close":2346,"change":697,"percent_change":611,"volume":501,"transactions":9,"vwap":2346},"2025-02-25",39.605,39.691,39.57,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":1192,"percent_change":1717,"volume":388,"transactions":9,"vwap":2350},"2025-02-24",40.040001,39.77,{"date":2352,"open":2353,"high":2353,"low":1878,"close":2354,"change":2336,"percent_change":2355,"volume":1199,"transactions":9,"vwap":2354},"2025-02-21",40.5,39.84,-1.78,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":461,"percent_change":697,"volume":423,"transactions":9,"vwap":2359},"2025-02-20",40.371,40.56,40.37,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":480,"percent_change":1087,"volume":927,"transactions":9,"vwap":2364},"2025-02-19",40.43,40.64,40.32,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":1361,"percent_change":2206,"volume":501,"transactions":9,"vwap":2369},"2025-02-18",40.35,40.51,40.22,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2368,"change":1143,"percent_change":1235,"volume":1188,"transactions":9,"vwap":2368},"2025-02-14",40.33,40.424,40.21,{"date":2377,"open":2349,"high":2373,"low":2378,"close":2373,"change":219,"percent_change":449,"volume":2379,"transactions":9,"vwap":2373},"2025-02-13",39.91,14900,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":697,"percent_change":611,"volume":415,"transactions":9,"vwap":2384},"2025-02-12",39.885,39.975,39.94,{"date":2386,"open":2387,"high":2370,"low":2387,"close":2388,"change":1998,"percent_change":330,"volume":270,"transactions":9,"vwap":2388},"2025-02-11",40.07,40.14,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":284,"percent_change":580,"volume":277,"transactions":9,"vwap":2392},"2025-02-10",40.146,40.23,40.049999,{"date":2395,"open":2368,"high":2368,"low":1879,"close":2396,"change":1223,"percent_change":2397,"volume":1434,"transactions":9,"vwap":2396},"2025-02-07",39.86,-1.21,{"date":2399,"open":2365,"high":2368,"low":2400,"close":2368,"change":1361,"percent_change":2206,"volume":481,"transactions":9,"vwap":2368},"2025-02-06",40.102,{"date":180,"open":1867,"high":2402,"low":2403,"close":2402,"change":1592,"percent_change":380,"volume":301,"transactions":9,"vwap":2402},40.19,39.821]