[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KROP":3,"homepage-market-summary":28,"stock-historical-KROP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KROP","2026-10-05",{"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 AgTech & Food Innovation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.748,0.270306,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"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},36.135,35.5,35.8061,0.3289,0.92,1721.803,39.99,29.049999,4385.861895310757,64.8,1313,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},3376,1232347.335723,22.41,"2025-04-23",[180,183,190,200,210,221,231,242,251,260,270,279,290,298,309,320,331,341,351,362,372,383,393,403,413,422,433,444,454,463,473,481,492,502,512,521,532,542,551,560,568,576,584,592,600,610,618,626,633,640,649,659,666,673,682,689,699,706,714,722,731,738,744,752,761,768,774,781,789,797,805,812,820,827,834,840,845,852,858,865,873,881,887,894,900,906,911,918,924,930,938,944,949,955,962,970,978,983,989,995,1003,1010,1016,1023,1029,1035,1040,1045,1050,1055,1061,1065,1073,1080,1085,1091,1097,1102,1110,1115,1120,1128,1134,1138,1146,1154,1159,1167,1174,1180,1188,1195,1202,1207,1212,1219,1226,1234,1242,1247,1253,1258,1265,1274,1281,1288,1293,1299,1305,1310,1314,1322,1328,1334,1340,1347,1352,1354,1360,1367,1370,1375,1381,1388,1395,1399,1404,1410,1417,1422,1429,1435,1442,1447,1453,1459,1465,1469,1474,1481,1486,1493,1499,1505,1511,1518,1522,1526,1532,1537,1542,1549,1556,1561,1567,1572,1577,1582,1587,1593,1597,1603,1609,1617,1620,1625,1630,1635,1641,1645,1652,1659,1666,1668,1671,1676,1682,1690,1696,1702,1707,1714,1719,1724,1727,1733,1738,1743,1749,1755,1761,1764,1770,1776,1782,1788,1792,1797,1804,1808,1814,1819,1822,1826,1832,1838,1842,1849,1855,1860,1864,1870,1875,1881,1885,1889,1895,1901,1906,1910,1915,1920,1925,1931,1934,1939,1945,1949,1954,1958,1962,1968,1972,1979,1981,1985,1993,1999,2005,2009,2016,2023,2029,2033,2039,2045,2049,2054,2057,2062,2065,2069,2075,2082,2088,2093,2099,2104,2109,2112,2120,2125,2132,2138,2143,2146,2149,2152,2159,2161,2165,2169,2173,2179,2183,2186,2191,2195,2197,2200,2203,2206,2208,2211,2214,2218,2221,2224,2226,2229,2233,2235,2237,2240,2244,2246,2250,2253,2258,2260,2264,2267,2270,2273,2277,2279,2283,2285,2289,2292,2294,2298,2302,2307,2313,2316,2321,2326,2330,2336,2338,2344,2348,2354,2359],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},84,35.9025,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.4741,1.34,647.6064,63,35.6149,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",35.45,35.03,35.332,-0.158,-0.45,4459.369293,82,35.2373,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",35.78,35.98,35.49,-0.205,-0.57,4665.8375,93,35.7317,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",35.865,35.91,35.66,35.695,-0.3503,-0.97,6618.2244,77,35.7474,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",36.53,35.79,36.0453,-0.2028,-0.56,2073.492468,100,36.0648,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",36.03,36.26,36.0001,36.2481,-0.1218,-0.33,4799.0439,74,36.1991,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",37,36.3699,-0.7171,-1.93,6926.4484,143,36.4622,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",37.34,37.087,-0.2721,-0.73,1395.6587,51,37.2319,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",37.14,37.55,37.3591,0.2874,0.78,905.4036,73,37.3097,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":85,"volume":276,"transactions":277,"vwap":278},"2026-09-21",37.11,37.06,37.0717,-0.0875,1055.926193,95,37.1085,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",37.266,37.32,37.01,37.1592,-0.4373,-1.16,4425.0561,113,37.1601,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":160,"volume":296,"transactions":188,"vwap":297},"2026-09-17",37.4501,37.88,37.5965,0.3278,1646.9549,37.6366,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",37.78,37.83,37.002,37.2687,-0.5961,-1.57,4362.1158,101,37.5041,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",37.68,39.015,37.56,37.8648,-0.0999,-0.26,14030.1595,152,37.8195,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",37.7297,38.125,37.71,37.9647,0.2041,0.54,40337.1326,308,37.8269,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",38.17,37.6601,37.7606,-0.3294,-0.86,2055.3523,105,37.8389,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",38.305,38,38.09,-0.4134,-1.07,34402.964377,160,38.1703,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",38.745,38.97,38.5,38.5034,-0.1889,-0.49,34094.005458,204,38.8974,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",39.25,38.51,38.6923,-0.5736,-1.46,38552.288735,271,38.9484,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",38.87,39.51,38.855,39.2659,0.1201,0.31,8199.701042,150,39.1136,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",39.42,38.92,39.1458,0.0176,0.04,26576.7233,206,39.1595,{"date":394,"open":395,"high":23,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",38.15,37.85,39.1282,1.011,2.65,35211.292,264,38.8464,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",38.99,37.57,38.1172,0.8517,2.29,30622.2552,249,38.1772,{"date":414,"open":273,"high":415,"low":273,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",37.46,37.2655,0.6923,1.89,105165.0568,159,37.4417,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",36.42,36.6,36.181,36.5732,0.2791,0.77,1519.2118,70,36.4273,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",36.35,36.41,35.93,36.2941,-0.2187,-0.6,19623.746,129,36.0447,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":238,"volume":451,"transactions":452,"vwap":453},"2026-08-26",36.68,36.86,36.51,36.5128,-0.1214,21654.7304,190,36.7455,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":208,"vwap":462},"2026-08-25",36.93,36.45,36.6342,-0.2658,-0.72,2793.835721,36.5972,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",36.94,37.25,36.9,0.139,0.38,5280.897455,130,37.1121,{"date":474,"open":475,"high":465,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":181,"vwap":480},"2026-08-21",36.88,36.761,0.8135,2.26,2613.0546,36.739,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",35.6404,36.065,35.64,35.9475,0.7297,2.07,1523.69542,81,35.8122,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",35.18,35.2743,35.2178,0.265,0.76,3851.41879,69,35.1966,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",35.2,34.86,34.9528,0.1262,0.36,1936.912897,61,35.0326,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",35.31,34.8266,-0.1847,-0.53,574.534841,60,34.9921,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",34.995,35.035,34.84,35.0113,0.0943,0.27,917.144,97,34.9346,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":258,"vwap":541},"2026-08-13",34.965,35.07,34.71,34.917,-0.1529,-0.44,1860.0047,34.8591,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",35.76,35.0699,-0.0677,-0.19,453.577,47,35.0863,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":50,"volume":557,"transactions":558,"vwap":559},"2026-08-11",35,35.24,35.1376,0.064,654.057,43,35.103,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":227,"volume":566,"transactions":198,"vwap":567},"2026-08-10",35.9,34.09,35.0736,-0.1974,4062.1013,34.5701,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",35.271,0.2625,0.75,536.391091,54,35.3685,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":358,"volume":581,"transactions":582,"vwap":583},"2026-08-06",34.89,35.0085,-0.1709,415.230285,41,34.9627,{"date":585,"open":18,"high":586,"low":587,"close":587,"change":588,"percent_change":206,"volume":589,"transactions":590,"vwap":591},"2026-08-05",35.5199,35.1794,-0.2031,1756.6105,48,35.3611,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":188,"vwap":599},"2026-08-04",34.98,35.3825,0.4352,1.25,1862.6675,35.0405,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",34.1,35.2601,34.9473,0.1147,0.33,721.3405,76,34.97,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":555},"2026-07-31",35.99,34.8326,-1.0717,-2.98,1307.8165,58,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":549,"vwap":625},"2026-07-30",36,35.9043,0.2646,0.74,500.293365,35.8809,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":258,"vwap":632},"2026-07-29",35.6397,-0.2947,-0.82,258.294597,35.7508,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":590,"vwap":639},"2026-07-28",35.9344,0.2056,0.58,388.8204,35.94,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":208,"vwap":648},"2026-07-27",35.1,35.75,35.7288,-0.0256,-0.07,2915.7593,35.5626,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",35.88,35.37,35.7544,0.5496,1.56,2629.4073,66,35.612,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":547,"volume":663,"transactions":664,"vwap":665},"2026-07-23",35.2048,-0.0658,216.6498,42,35.3271,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":582,"vwap":672},"2026-07-22",35.2706,0.5104,1.47,201.020867,35.3274,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":498,"volume":679,"transactions":680,"vwap":681},"2026-07-21",35.62,34.745,34.7602,0.2626,4522.9889,72,34.7967,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":368,"volume":687,"transactions":617,"vwap":688},"2026-07-20",35.02,34.4976,-0.5113,657.9908,34.8572,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",34.961,35.0089,34.81,0.0008,0,2328.5678,87,34.9551,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":-6,"volume":703,"transactions":704,"vwap":705},"2026-07-16",35.0081,-0.0007,132.605495,46,35.1251,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",35.0088,-0.102,-0.29,271.5071,50,35.0392,{"date":715,"open":716,"high":716,"low":594,"close":717,"change":718,"percent_change":165,"volume":719,"transactions":720,"vwap":721},"2026-07-14",35.67,35.1108,0.0708,1428.841633,67,35.2266,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",35.34,35.04,0.061,0.17,629.7381,56,35.1833,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",35.0050011,34.979,0.178,0.51,700,{"date":739,"open":504,"high":504,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",34.801,-0.08,-0.23,600,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-08",34.64,34.881,34.42,-0.308,-0.88,3000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",35.58,35.59,34.96,35.189,-0.456,-1.28,1800,{"date":762,"open":514,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-07-06",35.645,35.19,0.297,0.84,4000,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":743,"transactions":9,"vwap":771},"2026-07-02",35.36,35.348,0.238,0.68,{"date":775,"open":553,"high":776,"low":553,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",35.32,35.11,-0.22,-0.62,1900,{"date":782,"open":783,"high":784,"low":594,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",35.35,35.375,35.33,0.158,0.45,9100,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-29",34.48,35.172,34.44,0.214,0.61,5600,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",34.29,35.040001,34.958,0.149,0.43,1500,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",34.5,34.809,0.628,1.84,1300,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",34.22,34.36,34.181,0.323,0.95,2900,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",34.099998,33.858,-0.344,-1.01,500,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":710,"volume":833,"transactions":9,"vwap":831},"2026-06-22",33.77,34.245,34.202,-0.099,3200,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":826,"transactions":9,"vwap":837},"2026-06-18",34.28,34.301,0.085,0.25,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":709,"percent_change":844,"volume":826,"transactions":9,"vwap":843},"2026-06-17",34.6,34.216,-0.3,{"date":846,"open":847,"high":748,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-16",33.59,34.318,0.055,0.16,4900,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":646,"percent_change":857,"volume":811,"transactions":9,"vwap":856},"2026-06-15",34.61,34.62,34.263,-0.2,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",34.060001,34.333,0.564,1.67,400,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",33.79,33.72,33.769,0.326,0.97,1100,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",33.73,33.74,33.443,-0.415,-1.23,29500,{"date":882,"open":883,"high":883,"low":884,"close":823,"change":885,"percent_change":879,"volume":886,"transactions":9,"vwap":823},"2026-06-09",34,33.5,-0.423,3300,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",34.69,34.281,-0.135,-0.39,800,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":173,"transactions":9,"vwap":897},"2026-06-05",34.26,34.416,-0.957,-2.71,{"date":901,"open":754,"high":754,"low":776,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",35.373,0.079,0.22,8500,{"date":907,"open":908,"high":18,"low":909,"close":909,"change":910,"percent_change":69,"volume":872,"transactions":9,"vwap":909},"2026-06-03",35.41,35.294,0.075,{"date":912,"open":822,"high":913,"low":822,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",35.23,35.219,0.4,1.15,2100,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":857,"volume":923,"transactions":9,"vwap":921},"2026-06-01",34.12,34.819,-0.071,900,{"date":925,"open":523,"high":523,"low":926,"close":578,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":578},"2026-05-29",34.8,-0.285,-0.81,1400,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-28",34.92,35.25,35.175,0.225,0.64,4800,{"date":939,"open":940,"high":494,"low":940,"close":941,"change":942,"percent_change":943,"volume":173,"transactions":9,"vwap":941},"2026-05-27",34.0099983,34.95,0.421,1.22,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":129,"volume":893,"transactions":9,"vwap":947},"2026-05-26",34.59,34.529,0.032,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":850,"volume":929,"transactions":9,"vwap":952},"2026-05-22",34.49,34.497,34.33,0.056,{"date":956,"open":957,"high":958,"low":822,"close":959,"change":960,"percent_change":961,"volume":788,"transactions":9,"vwap":959},"2026-05-21",34.4,34.65,34.441,-0.651,-1.86,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",35.15,35.042,35.091999,-0.098,-0.28,2700,{"date":971,"open":972,"high":973,"low":974,"close":764,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":764},"2026-05-19",35.3,35.529,35.0099983,-0.618,-1.73,2200,{"date":979,"open":755,"high":203,"low":980,"close":981,"change":982,"percent_change":528,"volume":819,"transactions":9,"vwap":981},"2026-05-18",35.56,35.808,0.098,{"date":984,"open":985,"high":985,"low":214,"close":986,"change":987,"percent_change":286,"volume":988,"transactions":9,"vwap":986},"2026-05-15",36.63,35.71,-0.42,2400,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":85,"volume":917,"transactions":9,"vwap":993},"2026-05-14",36.25,36.485,36.13,-0.086,{"date":996,"open":435,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",36.36,36.15,36.216,0.298,0.83,3700,{"date":1004,"open":544,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":819,"transactions":9,"vwap":1007},"2026-05-12",35.965,35.6,35.918,-0.012,-0.03,{"date":1011,"open":544,"high":1012,"low":1013,"close":437,"change":1014,"percent_change":1015,"volume":886,"transactions":9,"vwap":437},"2026-05-11",36.0099983,35.57,0.467,1.32,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":977,"transactions":9,"vwap":1020},"2026-05-08",35.26,35.505,35.463,0.345,0.98,{"date":1024,"open":620,"high":620,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",35.118,-0.786,-2.19,6000,{"date":1030,"open":1031,"high":1031,"low":716,"close":1032,"change":1033,"percent_change":1034,"volume":833,"transactions":9,"vwap":1032},"2026-05-06",36.52,35.904,0.28,0.79,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":379,"percent_change":160,"volume":917,"transactions":9,"vwap":1039},"2026-05-05",35.39,35.825,35.624,{"date":1041,"open":913,"high":204,"low":913,"close":1042,"change":1043,"percent_change":1044,"volume":780,"transactions":9,"vwap":1042},"2026-05-04",35.314,-0.047,-0.13,{"date":1046,"open":224,"high":224,"low":777,"close":1047,"change":1048,"percent_change":1049,"volume":969,"transactions":9,"vwap":1047},"2026-05-01",35.361,-0.243,-0.68,{"date":1051,"open":855,"high":202,"low":855,"close":1052,"change":1053,"percent_change":1054,"volume":977,"transactions":9,"vwap":1052},"2026-04-30",35.604,1.382,4.04,{"date":1056,"open":799,"high":951,"low":563,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-29",34.222,-0.093,-0.27,1600,{"date":1062,"open":1063,"high":1063,"low":814,"close":1064,"change":948,"percent_change":129,"volume":780,"transactions":9,"vwap":1064},"2026-04-28",34.63,34.315,{"date":1066,"open":836,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-27",34.55,34.11,34.283,0.177,0.52,2500,{"date":1074,"open":1075,"high":1075,"low":883,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-24",34.3,34.106,-0.379,-1.1,7500,{"date":1081,"open":946,"high":946,"low":957,"close":1082,"change":1083,"percent_change":741,"volume":1084,"transactions":9,"vwap":1082},"2026-04-23",34.485,-0.027,2000,{"date":1086,"open":553,"high":553,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-22",34.512,-0.463,-1.32,7000,{"date":1092,"open":612,"high":612,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-21",34.975,-0.127,-0.36,2300,{"date":1098,"open":926,"high":1099,"low":1100,"close":1099,"change":915,"percent_change":916,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",35.102,34.75,1200,{"date":1103,"open":1104,"high":1105,"low":746,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-17",34.787,34.83,34.702,-0.107,-0.31,3100,{"date":1111,"open":553,"high":553,"low":1112,"close":808,"change":1113,"percent_change":779,"volume":1114,"transactions":9,"vwap":808},"2026-04-16",34.57,-0.217,4600,{"date":1116,"open":724,"high":724,"low":553,"close":1117,"change":1118,"percent_change":1119,"volume":760,"transactions":9,"vwap":1117},"2026-04-15",35.026001,-0.501,-1.41,{"date":1121,"open":1122,"high":202,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-14",35.74,35.381,35.527,0.004,0.01,4200,{"date":1129,"open":1130,"high":1130,"low":908,"close":1131,"change":1132,"percent_change":1133,"volume":767,"transactions":9,"vwap":1131},"2026-04-13",35.8,35.523,0.155,0.44,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1043,"percent_change":1044,"volume":1101,"transactions":9,"vwap":1137},"2026-04-10",35.43,35.368,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-09",36.060001,35.295,35.415,-0.054,-0.15,5900,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-08",34.7,35.7,35.469,0.834,2.41,6100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":327,"volume":743,"transactions":9,"vwap":1157},"2026-04-07",34.52,34.635,0.186,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1079,"transactions":9,"vwap":1164},"2026-04-06",34.38,34.73,34.24,34.449,-0.238,-0.69,{"date":1168,"open":1169,"high":1169,"low":836,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-02",34.85,34.687,-0.221,-0.63,7800,{"date":1175,"open":1136,"high":1136,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":929,"transactions":9,"vwap":1177},"2026-04-01",34.87,34.908,0.316,0.91,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",35.049999,34.31,34.592,0.374,1.09,5100,{"date":1189,"open":776,"high":754,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-30",34.2,34.218,0.034,0.1,26700,{"date":1196,"open":1190,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1173,"transactions":9,"vwap":1199},"2026-03-27",34.45,34.16,34.184,0.026,0.08,{"date":1203,"open":553,"high":553,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":780,"transactions":9,"vwap":1204},"2026-03-26",34.158,-0.232,-0.67,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1132,"percent_change":787,"volume":1060,"transactions":9,"vwap":1211},"2026-03-25",34.47,34.175,34.39,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":780,"transactions":9,"vwap":1216},"2026-03-24",33.81,34.439,34.235,0.786,2.35,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1096,"transactions":9,"vwap":1222},"2026-03-23",33.26,33.449,33.099998,0.195,0.59,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-20",33.98,33.21,33.254,-0.724,-2.13,1700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":751,"transactions":9,"vwap":1239},"2026-03-19",33.84,33.998,33.71,33.978,-0.446,-1.3,{"date":1243,"open":1112,"high":1176,"low":1211,"close":1244,"change":1245,"percent_change":1246,"volume":1084,"transactions":9,"vwap":1244},"2026-03-18",34.424,-0.468,-1.34,{"date":1248,"open":1249,"high":609,"low":1162,"close":1250,"change":1251,"percent_change":1252,"volume":1153,"transactions":9,"vwap":1250},"2026-03-17",34.74,34.892,0.053,0.15,{"date":1254,"open":1130,"high":1130,"low":746,"close":1255,"change":1256,"percent_change":1078,"volume":1257,"transactions":9,"vwap":1255},"2026-03-16",34.839,-0.387,7900,{"date":1259,"open":1260,"high":1260,"low":764,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-13",36.11,35.226,-0.418,-1.17,22600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-12",35.73,35.995,35.21,35.644,0.244,0.69,3900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":872,"transactions":9,"vwap":1278},"2026-03-11",35.13,35.47,35.4,0.212,0.6,{"date":1282,"open":1283,"high":204,"low":1276,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",35.27,35.188,0.043,0.12,7400,{"date":1289,"open":1278,"high":1278,"low":1148,"close":1290,"change":1291,"percent_change":1292,"volume":1002,"transactions":9,"vwap":1290},"2026-03-09",35.145,0.142,0.41,{"date":1294,"open":525,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":839,"volume":1298,"transactions":9,"vwap":1295},"2026-03-06",35.0029984,34.43,0.087,4300,{"date":1300,"open":940,"high":783,"low":940,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-05",34.916,-0.84,-2.35,7200,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":238,"volume":737,"transactions":9,"vwap":1308},"2026-03-04",35.92,35.756,-0.12,{"date":1311,"open":544,"high":1312,"low":544,"close":1312,"change":1313,"percent_change":1232,"volume":872,"transactions":9,"vwap":1312},"2026-03-03",35.876,-0.782,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1002,"transactions":9,"vwap":1319},"2026-03-02",36.559,36.71,36.538,36.658,-0.137,-0.37,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":743,"transactions":9,"vwap":1325},"2026-02-27",36.337,36.795,0.542,1.5,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":893,"transactions":9,"vwap":1331},"2026-02-26",36.19,36.253,-0.091,-0.25,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":743,"transactions":9,"vwap":1337},"2026-02-25",36.175,36.344,-0.129,-0.35,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":172,"volume":1346,"transactions":9,"vwap":1344},"2026-02-24",36.29,36.48,36.473,0.361,5700,{"date":1348,"open":436,"high":436,"low":1349,"close":1349,"change":1350,"percent_change":630,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",36.112,-0.298,3600,{"date":1353,"open":436,"high":436,"low":436,"close":436,"change":1043,"percent_change":1044,"volume":743,"transactions":9,"vwap":436},"2026-02-20",{"date":1355,"open":1356,"high":448,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1109,"transactions":9,"vwap":1357},"2026-02-19",36.32,36.457,0.935,2.63,{"date":1361,"open":1362,"high":675,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1060,"transactions":9,"vwap":1364},"2026-02-18",35.61,35.44,35.522,-0.343,-0.96,{"date":1368,"open":1031,"high":1031,"low":215,"close":212,"change":1369,"percent_change":1044,"volume":767,"transactions":9,"vwap":212},"2026-02-17",-0.046,{"date":1371,"open":435,"high":435,"low":651,"close":1372,"change":1373,"percent_change":1374,"volume":796,"transactions":9,"vwap":1372},"2026-02-13",35.911,0.048,0.13,{"date":1376,"open":1377,"high":1377,"low":544,"close":1378,"change":606,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",36.97,35.863,0.93,16300,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1233,"transactions":9,"vwap":1385},"2026-02-11",35.255,35.55,35.533,0.472,1.35,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":977,"transactions":9,"vwap":1391},"2026-02-10",34.67,35.061001,34.66,0.481,1.39,{"date":1396,"open":958,"high":958,"low":1397,"close":1397,"change":1398,"percent_change":160,"volume":737,"transactions":9,"vwap":1397},"2026-02-09",34.58,0.303,{"date":1400,"open":1401,"high":1402,"low":920,"close":1402,"change":1001,"percent_change":1403,"volume":811,"transactions":9,"vwap":1402},"2026-02-06",34.17,34.277,2.48,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":826,"transactions":9,"vwap":1407},"2026-02-05",33.67,33.447,-0.832,-2.43,{"date":1411,"open":1412,"high":957,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":804,"transactions":9,"vwap":1414},"2026-02-04",34.342,34.225,34.279,0.676,2.01,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":826,"transactions":9,"vwap":1419},"2026-02-03",33.603,0.458,1.38,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1428,"volume":737,"transactions":9,"vwap":1425},"2026-02-02",33.060001,33.145,33.049999,0.009,0.03,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1339,"volume":851,"transactions":9,"vwap":1433},"2026-01-30",33.46,33,33.136,-0.115,{"date":1436,"open":1437,"high":1438,"low":1432,"close":1439,"change":1440,"percent_change":1441,"volume":804,"transactions":9,"vwap":1439},"2026-01-29",33.0099983,33.68,33.251,0.128,0.39,{"date":1443,"open":1444,"high":1444,"low":1223,"close":1445,"change":1446,"percent_change":857,"volume":173,"transactions":9,"vwap":1445},"2026-01-28",33.58,33.123,-0.066,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1252,"volume":893,"transactions":9,"vwap":1451},"2026-01-27",33.3,33.115,33.189,0.05,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":743,"transactions":9,"vwap":1456},"2026-01-26",32.62,33.139,0.022,0.07,{"date":1460,"open":1461,"high":1461,"low":1432,"close":1462,"change":1463,"percent_change":1464,"volume":1060,"transactions":9,"vwap":1462},"2026-01-23",33.118,33.117,0.063,0.19,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":922,"percent_change":1468,"volume":826,"transactions":9,"vwap":1467},"2026-01-22",33.054001,-0.21,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1327,"volume":1060,"transactions":9,"vwap":1472},"2026-01-21",32.63,33.125,0.489,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":893,"transactions":9,"vwap":1478},"2026-01-20",32.75,32.55,32.636,-0.293,-0.89,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":195,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-16",32.929,-0.48,200,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-15",32.88,33.087002,0.477,1.46,300,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":743,"transactions":9,"vwap":1496},"2026-01-14",32.77,32.61,0.566,1.77,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":802,"percent_change":1504,"volume":743,"transactions":9,"vwap":1502},"2026-01-13",31.88,32.043999,31.8,0.47,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":1251,"percent_change":727,"volume":1510,"transactions":9,"vwap":1509},"2026-01-12",31.95,32.09,31.895,2800,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":139,"volume":1517,"transactions":9,"vwap":1515},"2026-01-09",31.51,31.995,31.842,-0.108,24500,{"date":1519,"open":1520,"high":1507,"low":1520,"close":1507,"change":766,"percent_change":1521,"volume":1492,"transactions":9,"vwap":1507},"2026-01-08",31.301,2.7,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":227,"volume":826,"transactions":9,"vwap":1524},"2026-01-07",31.11,-0.175,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":923,"transactions":9,"vwap":1529},"2026-01-06",31.045,31.285,0.42,1.36,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":787,"volume":923,"transactions":9,"vwap":1535},"2026-01-05",30.65,30.865,0.137,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1441,"percent_change":1541,"volume":826,"transactions":9,"vwap":1540},"2026-01-02",30.55,30.728,1.29,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":743,"transactions":9,"vwap":1546},"2025-12-31",30.45,30.54,30.338,-0.05,-0.16,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":743,"transactions":9,"vwap":1553},"2025-12-30",30.7,30.31,30.388,-0.589,-1.9,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":165,"volume":173,"transactions":9,"vwap":1559},"2025-12-29",29.68,30.977,0.062,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":737,"transactions":9,"vwap":1564},"2025-12-26",31,30.915,-0.189,-0.61,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":229,"transactions":9,"vwap":1569},"2025-12-24",31.104,0.114,0.37,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":547,"percent_change":1566,"volume":804,"transactions":9,"vwap":1576},"2025-12-23",30.75,31.1,30.99,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1058,"percent_change":844,"volume":1492,"transactions":9,"vwap":1581},"2025-12-22",31.294,31.3,31.18,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1504,"volume":1485,"transactions":9,"vwap":1585},"2025-12-19",31.15,31.273,0.147,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":892,"volume":893,"transactions":9,"vwap":1591},"2025-12-18",31.191,31.21,31.126,-0.122,{"date":1594,"open":1590,"high":1595,"low":1590,"close":1595,"change":1596,"percent_change":1464,"volume":1485,"transactions":9,"vwap":1595},"2025-12-17",31.248,0.058,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1044,"volume":760,"transactions":9,"vwap":1601},"2025-12-16",30.78,31.22,31.19,-0.041,{"date":1604,"open":1575,"high":1605,"low":1575,"close":1606,"change":1607,"percent_change":1608,"volume":1101,"transactions":9,"vwap":1606},"2025-12-15",31.33,31.231,-0.184,-0.59,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":923,"transactions":9,"vwap":1614},"2025-12-12",31.46,31.461,31.31,31.415,-0.101,-0.32,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":69,"percent_change":155,"volume":826,"transactions":9,"vwap":1619},"2025-12-11",31.516,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":172,"volume":1492,"transactions":9,"vwap":1623},"2025-12-10",30.96,31.306,0.309,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":606,"volume":1492,"transactions":9,"vwap":1628},"2025-12-09",30.52,30.997,0.101,{"date":1631,"open":1575,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1119,"volume":1101,"transactions":9,"vwap":1633},"2025-12-08",31.12,30.896,-0.441,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1333,"volume":780,"transactions":9,"vwap":1639},"2025-12-05",31.495,31.499,31.337,-0.078,{"date":1642,"open":1614,"high":1614,"low":1614,"close":1614,"change":1643,"percent_change":1644,"volume":229,"transactions":9,"vwap":1614},"2025-12-04",0.005,0.02,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":787,"volume":893,"transactions":9,"vwap":1650},"2025-12-03",31.39,31.43,31.358,31.41,0.14,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1060,"transactions":9,"vwap":1656},"2025-12-02",31.28,31.29,31.27,-0.201,-0.64,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":893,"transactions":9,"vwap":1663},"2025-12-01",31.317,31.5,31.471,0.281,0.9,{"date":1667,"open":1656,"high":1656,"low":1601,"close":1601,"change":1464,"percent_change":795,"volume":1492,"transactions":9,"vwap":1601},"2025-11-28",{"date":1669,"open":1622,"high":1563,"low":1622,"close":1563,"change":1670,"percent_change":839,"volume":737,"transactions":9,"vwap":1563},"2025-11-26",0.076,{"date":1672,"open":1673,"high":1674,"low":1551,"close":1674,"change":915,"percent_change":134,"volume":1675,"transactions":9,"vwap":1674},"2025-11-25",30.87,30.924,4400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":43,"volume":780,"transactions":9,"vwap":1679},"2025-11-24",30.38,30.524,30.25,0.264,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1072,"transactions":9,"vwap":1687},"2025-11-21",30.137,30.36,30.1,30.26,0.639,2.16,{"date":1691,"open":24,"high":1692,"low":24,"close":1693,"change":1694,"percent_change":1695,"volume":1060,"transactions":9,"vwap":1693},"2025-11-20",30.065001,29.621,-0.255,-0.85,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":358,"volume":1060,"transactions":9,"vwap":1700},"2025-11-19",30.02,29.85,29.876,-0.147,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1428,"volume":864,"transactions":9,"vwap":1705},"2025-11-18",30.025,30.023001,0.008,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":864,"transactions":9,"vwap":1711},"2025-11-17",30.11,30.307,30.014999,-0.717,-2.33,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1033,"volume":173,"transactions":9,"vwap":1717},"2025-11-14",30.848,30.732,0.086,{"date":1720,"open":1632,"high":1632,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":872,"transactions":9,"vwap":1721},"2025-11-13",30.646,-0.447,-1.44,{"date":1725,"open":1590,"high":1590,"low":1563,"close":1726,"change":1440,"percent_change":1292,"volume":1060,"transactions":9,"vwap":1726},"2025-11-12",31.093,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":923,"transactions":9,"vwap":1730},"2025-11-11",30.89,30.965,0.191,0.62,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1485,"transactions":9,"vwap":1735},"2025-11-10",30.774,0.553,1.83,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":871,"volume":804,"transactions":9,"vwap":1741},"2025-11-07",29.99,30.221,0.291,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":139,"volume":917,"transactions":9,"vwap":1747},"2025-11-06",30.030001,30.062,29.93,-0.103,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1292,"volume":923,"transactions":9,"vwap":1752},"2025-11-05",29.97,30.033001,29.95,0.123,{"date":1756,"open":1757,"high":1740,"low":1757,"close":1758,"change":1759,"percent_change":928,"volume":1760,"transactions":9,"vwap":1758},"2025-11-04",29.8,29.91,-0.245,81700,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1200,"percent_change":129,"volume":1492,"transactions":9,"vwap":1763},"2025-11-03",30.155,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":742,"percent_change":1769,"volume":811,"transactions":9,"vwap":1768},"2025-10-31",30,30.285,30.129,-0.76,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":737,"transactions":9,"vwap":1773},"2025-10-30",30.714,30.359,-1.089,-3.46,{"date":1777,"open":1778,"high":1662,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":804,"transactions":9,"vwap":1779},"2025-10-29",31.49,31.448,-0.252,-0.79,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1333,"percent_change":1787,"volume":743,"transactions":9,"vwap":1786},"2025-10-28",31.775,31.792,31.7,-0.78,{"date":1789,"open":1790,"high":1791,"low":1507,"close":1507,"change":849,"percent_change":727,"volume":826,"transactions":9,"vwap":1507},"2025-10-27",32.0099983,32.062,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1509,"change":1796,"percent_change":1071,"volume":893,"transactions":9,"vwap":1509},"2025-10-24",32.31,31.831,0.165,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":923,"transactions":9,"vwap":1801},"2025-10-23",31.85,31.86,31.73,-0.313,-0.98,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":810,"volume":229,"transactions":9,"vwap":1806},"2025-10-22",32.042999,0.578,{"date":1809,"open":1590,"high":1810,"low":1811,"close":1810,"change":129,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-21",31.465,31.2,0.29,5200,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1492,"transactions":9,"vwap":1816},"2025-10-20",31.375,0.375,1.21,{"date":1820,"open":1559,"high":1563,"low":1559,"close":1563,"change":1821,"percent_change":69,"volume":864,"transactions":9,"vwap":1563},"2025-10-17",0.065,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1468,"percent_change":1206,"volume":743,"transactions":9,"vwap":1825},"2025-10-16",30.986,30.935,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1021,"percent_change":1831,"volume":1233,"transactions":9,"vwap":1830},"2025-10-15",31.35,31.48,31.145,1.12,{"date":1833,"open":1834,"high":1835,"low":1678,"close":1836,"change":1651,"percent_change":1837,"volume":173,"transactions":9,"vwap":1836},"2025-10-14",30.4,31.01,30.8,0.46,{"date":1839,"open":1673,"high":1840,"low":1841,"close":1841,"change":838,"percent_change":1033,"volume":1060,"transactions":9,"vwap":1841},"2025-10-13",31.08,30.66,{"date":1843,"open":1844,"high":1845,"low":1539,"close":1846,"change":1847,"percent_change":1848,"volume":833,"transactions":9,"vwap":1846},"2025-10-10",31.405,31.6,30.575,-0.785,-2.5,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1492,"transactions":9,"vwap":1852},"2025-10-09",31.284,31.36,0.035,0.11,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":229,"transactions":9,"vwap":1857},"2025-10-08",31.325,-0.295,-0.93,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":741,"volume":1492,"transactions":9,"vwap":1862},"2025-10-07",31.62,-0.024,{"date":1865,"open":1611,"high":1866,"low":1611,"close":1867,"change":1868,"percent_change":1869,"volume":893,"transactions":9,"vwap":1867},"2025-10-06",31.645,31.644,-0.018,-0.06,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1327,"volume":743,"transactions":9,"vwap":1873},"2025-10-03",31.52,31.662,0.469,{"date":1876,"open":1877,"high":1877,"low":1581,"close":1878,"change":1879,"percent_change":1880,"volume":1101,"transactions":9,"vwap":1878},"2025-10-02",31.64,31.193,0.318,1.03,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1658,"percent_change":1884,"volume":1485,"transactions":9,"vwap":1883},"2025-10-01",30.875,-2.03,{"date":1886,"open":1656,"high":1887,"low":1656,"close":1887,"change":1888,"percent_change":1339,"volume":760,"transactions":9,"vwap":1887},"2025-09-30",31.515,-0.11,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":742,"volume":864,"transactions":9,"vwap":1893},"2025-09-29",31.53,31.71,31.625,-0.074,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1186,"volume":743,"transactions":9,"vwap":1899},"2025-09-26",31.687,31.89,31.699,0.341,{"date":1902,"open":1507,"high":1507,"low":1903,"close":1649,"change":1904,"percent_change":1905,"volume":977,"transactions":9,"vwap":1649},"2025-09-25",31.355,-0.292,-0.92,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1586,"percent_change":1504,"volume":864,"transactions":9,"vwap":1909},"2025-09-24",31.55,31.65,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1452,"percent_change":850,"volume":1351,"transactions":9,"vwap":1914},"2025-09-23",31.74,31.4,31.503,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1320,"percent_change":1919,"volume":826,"transactions":9,"vwap":1918},"2025-09-22",31.14,31.453,-0.43,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":440,"volume":173,"transactions":9,"vwap":1923},"2025-09-19",31.92,31.59,-0.191,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":389,"volume":893,"transactions":9,"vwap":1929},"2025-09-18",31.58,32,31.781,0.012,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1083,"percent_change":741,"volume":229,"transactions":9,"vwap":1933},"2025-09-17",31.769,{"date":1935,"open":1503,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1009,"volume":743,"transactions":9,"vwap":1937},"2025-09-16",31.82,31.796,-0.008,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":826,"transactions":9,"vwap":1942},"2025-09-15",32.26,31.804,-0.328,-1.02,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1930,"percent_change":389,"volume":864,"transactions":9,"vwap":1948},"2025-09-12",32.17,32.132,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":942,"percent_change":1953,"volume":864,"transactions":9,"vwap":1952},"2025-09-11",32.080002,32.12,1.33,{"date":1955,"open":1899,"high":1899,"low":1899,"close":1899,"change":1956,"percent_change":1957,"volume":229,"transactions":9,"vwap":1899},"2025-09-10",-0.301,-0.94,{"date":1959,"open":1960,"high":1928,"low":1960,"close":1928,"change":1961,"percent_change":928,"volume":743,"transactions":9,"vwap":1928},"2025-09-09",31.83,-0.261,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":134,"volume":872,"transactions":9,"vwap":1966},"2025-09-08",31.955,32.38,32.261,0.418,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1291,"percent_change":787,"volume":743,"transactions":9,"vwap":1971},"2025-09-05",31.99,31.843,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1978,"volume":737,"transactions":9,"vwap":1976},"2025-09-04",31.69,31.785,31.701,0.181,0.57,{"date":1980,"open":1786,"high":1892,"low":1828,"close":1872,"change":547,"percent_change":440,"volume":173,"transactions":9,"vwap":1872},"2025-09-03",{"date":1982,"open":1983,"high":1983,"low":1892,"close":1892,"change":1984,"percent_change":1263,"volume":1101,"transactions":9,"vwap":1892},"2025-09-02",31.891,-0.375,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-08-29",32.67,31.98,32.084999,-0.354,-1.09,167,{"date":1994,"open":1488,"high":1488,"low":1995,"close":1996,"change":1997,"percent_change":892,"volume":1998,"transactions":9,"vwap":1996},"2025-08-28",32.28,32.439,-0.126,767,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":1452,"volume":2004,"transactions":9,"vwap":2002},"2025-08-27",32.4,32.565,0.015,1333,{"date":2006,"open":2007,"high":1477,"low":2007,"close":1477,"change":85,"percent_change":256,"volume":2008,"transactions":9,"vwap":1477},"2025-08-26",32.37,1933,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":1060,"transactions":9,"vwap":2013},"2025-08-25",32.49,32.817,32.79,0.105,0.32,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-22",32.655,32.685,0.495,1.54,467,{"date":2024,"open":1800,"high":2025,"low":1800,"close":2026,"change":2027,"percent_change":2028,"volume":826,"transactions":9,"vwap":2026},"2025-08-21",32.34,32.19,-0.045,-0.14,{"date":2030,"open":1995,"high":1995,"low":2031,"close":2031,"change":2003,"percent_change":1452,"volume":2032,"transactions":9,"vwap":2031},"2025-08-20",32.235,633,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1616,"volume":826,"transactions":9,"vwap":2037},"2025-08-19",32.58,32.175,32.22,-0.105,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":1651,"volume":2044,"transactions":9,"vwap":2042},"2025-08-18",31.17,32.325,0.045,8967,{"date":2046,"open":2031,"high":1794,"low":2047,"close":1995,"change":69,"percent_change":2048,"volume":743,"transactions":9,"vwap":1995},"2025-08-15",32.16,0.65,{"date":2050,"open":1898,"high":2051,"low":1503,"close":2051,"change":2052,"percent_change":2053,"volume":864,"transactions":9,"vwap":2051},"2025-08-14",32.07,-0.525,-1.61,{"date":2055,"open":2037,"high":2056,"low":2037,"close":2056,"change":1441,"percent_change":1818,"volume":2022,"transactions":9,"vwap":2056},"2025-08-13",32.595,{"date":2058,"open":2059,"high":2059,"low":2047,"close":2060,"change":2003,"percent_change":1452,"volume":2061,"transactions":9,"vwap":2060},"2025-08-12",32.295,32.205,367,{"date":2063,"open":2037,"high":2025,"low":1898,"close":2026,"change":2064,"percent_change":1812,"volume":1998,"transactions":9,"vwap":2026},"2025-08-11",0.093,{"date":2066,"open":2067,"high":2068,"low":1507,"close":2068,"change":1570,"percent_change":508,"volume":2032,"transactions":9,"vwap":2068},"2025-08-08",32.013,32.097,{"date":2070,"open":2071,"high":2071,"low":1507,"close":2072,"change":2073,"percent_change":2074,"volume":929,"transactions":9,"vwap":2072},"2025-08-07",32.13,31.983,-0.267,-0.83,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":1059,"volume":2081,"transactions":9,"vwap":2079},"2025-08-06",32.376,32.46,32.25,-0.087,1367,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-05",32.337,-0.003,-0.01,133,{"date":2089,"open":1507,"high":2001,"low":1503,"close":2025,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2025},"2025-08-04",0.339,1.06,833,{"date":2094,"open":2095,"high":2095,"low":1800,"close":2096,"change":2097,"percent_change":2098,"volume":737,"transactions":9,"vwap":2096},"2025-08-01",32.43,32.00099945,-0.324,-1,{"date":2100,"open":1496,"high":1496,"low":2101,"close":2042,"change":2102,"percent_change":1464,"volume":2103,"transactions":9,"vwap":2042},"2025-07-31",32.298,0.06,333,{"date":2105,"open":1995,"high":2011,"low":2106,"close":2106,"change":2107,"percent_change":217,"volume":2108,"transactions":9,"vwap":2106},"2025-07-30",32.265,-0.315,567,{"date":2110,"open":2111,"high":2111,"low":2035,"close":2035,"change":85,"percent_change":256,"volume":2103,"transactions":9,"vwap":2035},"2025-07-29",33.18,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-28",33.45,32.64,32.82,-0.405,-1.22,1467,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":1428,"percent_change":129,"volume":864,"transactions":9,"vwap":2123},"2025-07-25",33.15,33.225,33.12,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":1485,"transactions":9,"vwap":2129},"2025-07-24",32.94,33.54,33.195,-0.195,-0.58,{"date":2133,"open":1987,"high":2134,"low":1987,"close":2135,"change":1272,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-23",33.6,33.39,2.11,3933,{"date":2139,"open":1995,"high":2140,"low":1995,"close":2140,"change":787,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-22",32.7,1.4,233,{"date":2144,"open":2127,"high":2127,"low":2079,"close":2079,"change":2102,"percent_change":1464,"volume":2145,"transactions":9,"vwap":2079},"2025-07-21",733,{"date":2147,"open":2148,"high":2148,"low":1507,"close":2026,"change":2064,"percent_change":1812,"volume":977,"transactions":9,"vwap":2026},"2025-07-18",32.484,{"date":2150,"open":2151,"high":2068,"low":2096,"close":2068,"change":129,"percent_change":1033,"volume":864,"transactions":9,"vwap":2068},"2025-07-17",32.049,{"date":2153,"open":1790,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1484,"volume":2158,"transactions":9,"vwap":2156},"2025-07-16",32.127,31.965,32.007,-0.153,1267,{"date":2160,"open":2007,"high":2007,"low":2047,"close":2047,"change":1059,"percent_change":2074,"volume":1992,"transactions":9,"vwap":2047},"2025-07-15",{"date":2162,"open":1794,"high":2163,"low":1794,"close":2095,"change":1059,"percent_change":2074,"volume":2164,"transactions":9,"vwap":2095},"2025-07-14",32.76,1067,{"date":2166,"open":2167,"high":2167,"low":1794,"close":2140,"change":891,"percent_change":2168,"volume":2103,"transactions":9,"vwap":2140},"2025-07-11",32.73,-0.41,{"date":2170,"open":2095,"high":2171,"low":2095,"close":2172,"change":1868,"percent_change":1547,"volume":2145,"transactions":9,"vwap":2172},"2025-07-10",33.177,32.835,{"date":2174,"open":2175,"high":807,"low":2176,"close":2176,"change":2177,"percent_change":99,"volume":2178,"transactions":9,"vwap":2176},"2025-07-09",32.97,32.853,0.183,933,{"date":2180,"open":2181,"high":2181,"low":2115,"close":1987,"change":1869,"percent_change":2182,"volume":1492,"transactions":9,"vwap":1987},"2025-07-08",32.997,-0.18,{"date":2184,"open":1432,"high":1432,"low":2185,"close":2167,"change":2130,"percent_change":1608,"volume":2081,"transactions":9,"vwap":2167},"2025-07-07",32.52,{"date":2187,"open":2188,"high":2127,"low":2163,"close":2189,"change":1796,"percent_change":2190,"volume":1101,"transactions":9,"vwap":2189},"2025-07-03",32.91,32.925,0.5,{"date":2192,"open":2193,"high":2013,"low":2193,"close":2163,"change":50,"percent_change":2194,"volume":1072,"transactions":9,"vwap":2163},"2025-07-02",32.040001,0.55,{"date":2196,"open":2025,"high":2167,"low":2079,"close":2035,"change":1441,"percent_change":1818,"volume":2108,"transactions":9,"vwap":2035},"2025-07-01",{"date":2198,"open":2163,"high":2163,"low":1960,"close":2026,"change":1009,"percent_change":2199,"volume":2004,"transactions":9,"vwap":2026},"2025-06-30",-0.09,{"date":2201,"open":2202,"high":2037,"low":2202,"close":2037,"change":2102,"percent_change":1464,"volume":1492,"transactions":9,"vwap":2037},"2025-06-27",31.992,{"date":2204,"open":2047,"high":2095,"low":1790,"close":2047,"change":1286,"percent_change":1571,"volume":2205,"transactions":9,"vwap":2047},"2025-06-26",4633,{"date":2207,"open":2051,"high":2051,"low":2193,"close":2193,"change":1059,"percent_change":1302,"volume":2087,"transactions":9,"vwap":2193},"2025-06-25",{"date":2209,"open":2025,"high":2007,"low":2210,"close":1794,"change":695,"percent_change":695,"volume":2178,"transactions":9,"vwap":1794},"2025-06-24",32.099998,{"date":2212,"open":2213,"high":2188,"low":1507,"close":1794,"change":1441,"percent_change":943,"volume":2145,"transactions":9,"vwap":1794},"2025-06-23",32.85,{"date":2215,"open":2216,"high":1995,"low":1922,"close":1922,"change":928,"percent_change":2217,"volume":864,"transactions":9,"vwap":1922},"2025-06-20",32.196,-2.47,{"date":2219,"open":1987,"high":2167,"low":1987,"close":2167,"change":2220,"percent_change":1379,"volume":2022,"transactions":9,"vwap":2167},"2025-06-18",0.3,{"date":2222,"open":2001,"high":2095,"low":2026,"close":2095,"change":695,"percent_change":695,"volume":2223,"transactions":9,"vwap":2095},"2025-06-17",533,{"date":2225,"open":2140,"high":2127,"low":2095,"close":2095,"change":2102,"percent_change":1464,"volume":2178,"transactions":9,"vwap":2095},"2025-06-16",{"date":2227,"open":2210,"high":2007,"low":2210,"close":2007,"change":2228,"percent_change":1458,"volume":2103,"transactions":9,"vwap":2007},"2025-06-13",0.024,{"date":2230,"open":2059,"high":2231,"low":2059,"close":2231,"change":2232,"percent_change":539,"volume":229,"transactions":9,"vwap":2231},"2025-06-12",32.346,-0.144,{"date":2234,"open":2163,"high":2163,"low":2078,"close":2011,"change":1059,"percent_change":630,"volume":2142,"transactions":9,"vwap":2011},"2025-06-11",{"date":2236,"open":2163,"high":2163,"low":2140,"close":2163,"change":129,"percent_change":1033,"volume":1492,"transactions":9,"vwap":2163},"2025-06-10",{"date":2238,"open":2001,"high":2167,"low":2051,"close":1987,"change":2239,"percent_change":1327,"volume":923,"transactions":9,"vwap":1987},"2025-06-09",0.483,{"date":2241,"open":2242,"high":2243,"low":1790,"close":2243,"change":1058,"percent_change":710,"volume":2022,"transactions":9,"vwap":2243},"2025-06-06",32.025002,32.187,{"date":2245,"open":1995,"high":1995,"low":1995,"close":1995,"change":129,"percent_change":1033,"volume":229,"transactions":9,"vwap":1995},"2025-06-05",{"date":2247,"open":2071,"high":2026,"low":2071,"close":2026,"change":2220,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2026},"2025-06-04",0.94,267,{"date":2251,"open":2252,"high":2079,"low":2252,"close":1898,"change":2027,"percent_change":2028,"volume":173,"transactions":9,"vwap":1898},"2025-06-03",31.623,{"date":2254,"open":2025,"high":2025,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":1492,"transactions":9,"vwap":2255},"2025-06-02",31.935,-0.165,-0.51,{"date":2259,"open":2210,"high":2210,"low":2210,"close":2210,"change":2102,"percent_change":1464,"volume":2087,"transactions":9,"vwap":2210},"2025-05-30",{"date":2261,"open":2185,"high":2185,"low":2262,"close":2193,"change":1144,"percent_change":2263,"volume":1485,"transactions":9,"vwap":2193},"2025-05-29",31.77,-0.47,{"date":2265,"open":1790,"high":2026,"low":1790,"close":2026,"change":606,"percent_change":2266,"volume":864,"transactions":9,"vwap":2026},"2025-05-28",1.04,{"date":2268,"open":1995,"high":2025,"low":1960,"close":1800,"change":2269,"percent_change":1530,"volume":2164,"transactions":9,"vwap":1800},"2025-05-27",0.132,{"date":2271,"open":1909,"high":1988,"low":1662,"close":2272,"change":1083,"percent_change":2199,"volume":1127,"transactions":9,"vwap":2272},"2025-05-23",31.728,{"date":2274,"open":1960,"high":1960,"low":1891,"close":2275,"change":2276,"percent_change":1723,"volume":1101,"transactions":9,"vwap":2275},"2025-05-22",31.755,-0.465,{"date":2278,"open":2060,"high":2037,"low":2060,"close":2037,"change":1059,"percent_change":2074,"volume":1485,"transactions":9,"vwap":2037},"2025-05-21",{"date":2280,"open":2210,"high":2281,"low":2210,"close":2011,"change":1009,"percent_change":2199,"volume":2282,"transactions":9,"vwap":2011},"2025-05-20",32.811,1133,{"date":2284,"open":2001,"high":2167,"low":2001,"close":2185,"change":695,"percent_change":695,"volume":2178,"transactions":9,"vwap":2185},"2025-05-19",{"date":2286,"open":1477,"high":1477,"low":2106,"close":2185,"change":266,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2185},"2025-05-16",2.46,1033,{"date":2290,"open":1662,"high":2026,"low":1662,"close":1912,"change":787,"percent_change":2291,"volume":1084,"transactions":9,"vwap":1912},"2025-05-15",1.44,{"date":2293,"open":1662,"high":1923,"low":1655,"close":1655,"change":1366,"percent_change":615,"volume":796,"transactions":9,"vwap":1655},"2025-05-14",{"date":2295,"open":2079,"high":1995,"low":2026,"close":2079,"change":766,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2079},"2025-05-13",2.67,2567,{"date":2299,"open":1662,"high":2300,"low":1650,"close":1650,"change":2301,"percent_change":1547,"volume":1998,"transactions":9,"vwap":1650},"2025-05-12",31.647,-0.015,{"date":2303,"open":1662,"high":1662,"low":2304,"close":2305,"change":2306,"percent_change":85,"volume":864,"transactions":9,"vwap":2305},"2025-05-09",31.164,31.425,-0.075,{"date":2308,"open":2309,"high":1662,"low":2310,"close":1662,"change":1272,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1662},"2025-05-08",31.26,30.9,2.24,1233,{"date":2314,"open":1655,"high":1655,"low":2315,"close":2315,"change":987,"percent_change":1246,"volume":2223,"transactions":9,"vwap":2315},"2025-05-07",30.81,{"date":2317,"open":1828,"high":1828,"low":1811,"close":2318,"change":1009,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-06",31.23,-0.1,2333,{"date":2322,"open":1650,"high":2323,"low":2324,"close":2309,"change":1869,"percent_change":547,"volume":2325,"transactions":9,"vwap":2309},"2025-05-05",31.44,31.155,20500,{"date":2327,"open":1840,"high":2328,"low":1840,"close":2328,"change":1272,"percent_change":2329,"volume":229,"transactions":9,"vwap":2328},"2025-05-02",31.32,2.25,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":528,"percent_change":2335,"volume":1233,"transactions":9,"vwap":2334},"2025-05-01",30.059999,31.035,30.63,0.89,{"date":2337,"open":1685,"high":1685,"low":1685,"close":1685,"change":1144,"percent_change":358,"volume":1432,"transactions":9,"vwap":1685},"2025-04-30",{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":1252,"percent_change":2343,"volume":2087,"transactions":9,"vwap":2341},"2025-04-29",30.312,30.51,30.3,0.49,{"date":2345,"open":2346,"high":2347,"low":2346,"close":1685,"change":1286,"percent_change":915,"volume":737,"transactions":9,"vwap":1685},"2025-04-28",30.12,30.48,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":129,"percent_change":2220,"volume":826,"transactions":9,"vwap":2353},"2025-04-25",30.09,30.27,30.066,30.24,{"date":2355,"open":2356,"high":2357,"low":1699,"close":2357,"change":119,"percent_change":2358,"volume":2142,"transactions":9,"vwap":2357},"2025-04-24",29.88,30.15,2.13,{"date":178,"open":1751,"high":2350,"low":2360,"close":2361,"change":196,"percent_change":2362,"volume":923,"transactions":9,"vwap":2361},29.49,29.52,-1.5]