[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABEQ":3,"homepage-market-summary":25,"stock-historical-ABEQ":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ABEQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Absolute Select Value ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},37.13,37.08,37.17,37.1149,0.0151,0.04,5266.771643,0,40.080002,18.0090008,10466.119442295307,86.6,1683,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,36,43,49,55,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":17,"is_up":34,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":17,"is_up":34,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":34,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":41,"is_up":34,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},32.92,12125,4425467.021383,12.21,"2025-04-21",[177,180,189,199,208,219,228,238,248,258,266,276,285,295,304,314,324,333,342,352,362,370,379,387,396,407,417,427,437,447,456,464,471,479,489,499,508,518,524,535,544,550,559,568,579,588,596,606,617,625,634,642,651,661,670,680,690,699,705,711,718,724,732,740,748,752,758,765,770,776,783,791,797,804,810,816,822,828,834,839,846,852,856,863,869,876,883,890,895,901,908,914,918,923,928,935,942,946,953,959,963,966,969,973,976,981,984,989,992,995,999,1005,1010,1013,1018,1023,1027,1033,1040,1045,1051,1056,1063,1069,1074,1079,1084,1089,1093,1095,1100,1102,1106,1114,1119,1124,1129,1135,1140,1144,1151,1155,1161,1168,1174,1179,1185,1193,1200,1207,1215,1223,1230,1237,1244,1251,1254,1258,1264,1271,1277,1282,1285,1292,1299,1304,1309,1313,1316,1320,1326,1329,1333,1338,1344,1348,1354,1359,1365,1371,1377,1382,1389,1396,1402,1409,1417,1424,1431,1436,1440,1447,1454,1460,1465,1470,1475,1480,1485,1490,1494,1498,1505,1511,1516,1522,1527,1533,1540,1544,1550,1555,1560,1565,1571,1578,1584,1590,1596,1603,1609,1614,1619,1625,1632,1638,1643,1650,1656,1662,1669,1674,1678,1683,1688,1694,1699,1705,1711,1716,1722,1729,1736,1742,1745,1752,1759,1766,1771,1775,1780,1784,1788,1792,1796,1802,1806,1809,1813,1821,1827,1834,1839,1845,1849,1856,1861,1866,1869,1873,1876,1881,1885,1892,1897,1903,1907,1912,1918,1922,1926,1932,1938,1944,1949,1953,1956,1962,1968,1974,1978,1984,1989,1993,1999,2003,2009,2011,2016,2022,2027,2032,2037,2043,2049,2053,2058,2066,2069,2075,2079,2084,2088,2094,2100,2106,2111,2116,2122,2128,2135,2142,2144,2148,2151,2154,2159,2162,2166,2168,2172,2177,2182,2184,2189,2191,2196,2201,2206,2211,2217,2222,2230,2234,2238,2242,2248,2255,2261,2267,2272,2277,2281,2287,2292,2297,2302,2308,2311,2317,2323,2330,2333,2337,2342],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},96,37.1223,{"date":181,"open":182,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",37.21,37.31,-0.3451,-0.92,3930.008331,73,37.2676,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",37.49,37.39,37.46,-0.18,-0.48,5695.368107,64,37.4357,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",37.73,37.64,-0.28,-0.74,5141.745098,75,37.6991,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",38.01,38.02,37.885,37.92,-0.0942,-0.25,13103.3053,81,37.9524,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":215,"volume":225,"transactions":226,"vwap":227},"2026-09-24",38.15,38.17,38.0142,-0.0943,4389.3573,48,38.1037,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",38.16,38.333,38.1085,-0.2815,-0.73,28760.1211,90,38.1635,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",38.36,38.39,38.33,0.0846,0.22,2828.5641,58,38.364,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",38.3696,38.44,38.3054,-0.1808,-0.47,12144.4545,63,38.402,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":215,"volume":263,"transactions":264,"vwap":265},"2026-09-18",38.41,38.4862,-0.0956,2016.7743,41,38.4759,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",38.77,38.531,38.5818,0.0244,0.06,54331.5153,93,38.5583,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",38.89,38.5574,-0.2926,-0.75,2298.4903,44,38.8045,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":246,"vwap":294},"2026-09-15",38.775,38.88,38.7536,38.85,-0.06,-0.15,4472.4213,38.8331,{"date":296,"open":297,"high":298,"low":268,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",38.9,38.91,0.1303,0.34,8781.879336,74,38.8581,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",38.8499,38.73,38.7797,0.2744,0.71,1621.7117,38,38.7549,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",38.64,38.45,38.5053,-0.1932,-0.5,4575.6973,46,38.5206,{"date":325,"open":290,"high":290,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",38.695,38.6985,-0.179,-0.46,2652.1213,49,38.7467,{"date":334,"open":290,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":256,"vwap":341},"2026-09-08",38.9927,38.8361,38.8775,-0.1042,-0.27,3953.14656,38.8878,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":187,"vwap":351},"2026-09-04",39.0599,39.06,38.98,38.9817,-0.1204,-0.31,12112.6928,39.0316,{"date":353,"open":354,"high":355,"low":278,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",38.97,39.12,39.1021,0.2721,0.7,4831.5058,55,39.03,{"date":363,"open":268,"high":278,"low":364,"close":365,"change":366,"percent_change":60,"volume":367,"transactions":368,"vwap":369},"2026-09-02",38.7306,38.83,0.1582,2977.8611,56,38.8163,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",38.94,38.6718,-0.2522,-0.65,5712.016291,57,38.8075,{"date":380,"open":372,"high":381,"low":278,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":302,"vwap":386},"2026-08-31",38.955,38.924,-0.1352,-0.35,7085.4331,38.9351,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":115,"volume":393,"transactions":394,"vwap":395},"2026-08-28",39.28,39.02,39.0592,-0.1309,2711.464642,45,39.1183,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",39.17,39.27,39.07,39.1901,-0.1608,-0.41,21246.3321,65,39.2121,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",39.3301,39.39,39.3509,-0.0191,-0.05,11681.7891,69,39.3616,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":226,"vwap":426},"2026-08-25",39.339242,39.4,39.31,39.37,-0.0821,-0.21,14368.4331,39.3805,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":357,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",39.48,39.51,39.335,39.4521,0.69,39735.407688,118,39.4085,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",39.25,39.3,39.18,0.0065,0.02,27756.6871,62,39.2722,{"date":448,"open":355,"high":449,"low":355,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",39.41,39.1735,-0.0422,-0.11,20646.4831,78,39.2901,{"date":457,"open":441,"high":458,"low":398,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":236,"vwap":463},"2026-08-19",39.2279,39.2157,0.4907,1.27,26589.9102,39.1992,{"date":465,"open":365,"high":306,"low":466,"close":466,"change":467,"percent_change":17,"volume":468,"transactions":469,"vwap":470},"2026-08-18",38.725,0.015,9495.9102,77,38.8153,{"date":472,"open":473,"high":365,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":454,"vwap":478},"2026-08-17",38.82,38.71,-0.1711,-0.44,8849.426953,38.7659,{"date":480,"open":298,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",38.96,38.835,38.8811,0.1227,0.32,6428.4067,72,38.8864,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",38.6663,38.7584,38.66,-0.0056,-0.01,14262.940914,98,38.7129,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":115,"volume":506,"transactions":331,"vwap":507},"2026-08-12",38.76,38.8037,38.75,38.764,-0.1265,1940.9547,38.7769,{"date":509,"open":510,"high":372,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",38.93,38.69,38.8905,0.0405,0.1,3865.5077,76,38.848,{"date":519,"open":511,"high":290,"low":511,"close":290,"change":151,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",0.47,3153.5077,53,38.8104,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",38.61,38.68,38.57,38.67,0.23,0.6,23250.7907,156,38.631,{"date":536,"open":537,"high":538,"low":539,"close":251,"change":540,"percent_change":541,"volume":542,"transactions":454,"vwap":543},"2026-08-06",38.42,38.505,38.35,-0.19,-0.49,8988.874398,38.3824,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":17,"percent_change":514,"volume":549,"transactions":187,"vwap":548},"2026-08-05",38.685,38.58,38.63,9242.321605,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":358,"volume":556,"transactions":557,"vwap":558},"2026-08-04",38.27,38.59,38.2,0.27,8403.7714,71,38.4888,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":555,"volume":565,"transactions":566,"vwap":567},"2026-08-03",38.34,37.98,38.32,0.1015,17586.7974,91,38.1899,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",37.99,38.25,37.9837,38.2185,-0.2115,-0.55,15588.692604,67,38.1897,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":384,"volume":585,"transactions":586,"vwap":587},"2026-07-30",38.49,38.22,38.43,-0.1333,9196.6557,104,38.3428,{"date":589,"open":307,"high":307,"low":590,"close":591,"change":592,"percent_change":203,"volume":593,"transactions":594,"vwap":595},"2026-07-29",38.56,38.5633,-0.1066,7004.0937,85,38.6454,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",38.54,38.84,38.6699,0.5004,1.31,6204.6967,59,38.6173,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",38.13,38.18,38.1,38.1695,0.0511,0.13,18980.70507,94,38.1165,{"date":618,"open":619,"high":608,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":415,"vwap":624},"2026-07-24",37.79,38.1184,0.4663,1.24,5966.0917,37.9529,{"date":626,"open":627,"high":619,"low":628,"close":629,"change":630,"percent_change":194,"volume":631,"transactions":632,"vwap":633},"2026-07-23",37.72,37.62,37.6521,-0.0672,17807.819174,124,37.6691,{"date":635,"open":619,"high":619,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":415,"vwap":641},"2026-07-22",37.65,37.7193,0.1893,0.5,10100.846,37.7057,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":555,"volume":649,"transactions":445,"vwap":650},"2026-07-21",37.445,37.57,37.43,37.53,0.0999,9103.923769,37.4799,{"date":652,"open":191,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",37.522254,37.4,37.4301,-0.0899,-0.24,7673.275,70,37.4575,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":514,"percent_change":555,"volume":667,"transactions":668,"vwap":669},"2026-07-17",37.55,37.8501,37.485,37.52,6383.1386,117,37.5631,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":566,"vwap":679},"2026-07-16",37.36,37.45,37.32,37.42,0.2925,0.79,8836.1386,37.3735,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":424,"volume":687,"transactions":688,"vwap":689},"2026-07-15",37.14,37.218375,37.1,37.1275,-0.0781,50308.9038,101,37.1233,{"date":691,"open":675,"high":675,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",37.1801,37.2056,-0.2246,-0.6,2770.1808,37,37.3345,{"date":700,"open":193,"high":647,"low":654,"close":701,"change":702,"percent_change":160,"volume":703,"transactions":405,"vwap":704},"2026-07-13",37.4302,0.0102,15953.1808,37.4313,{"date":706,"open":674,"high":707,"low":674,"close":675,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":675},"2026-07-10",37.44,0.15,0.4,6500,{"date":712,"open":713,"high":714,"low":715,"close":713,"change":716,"percent_change":495,"volume":717,"transactions":9,"vwap":713},"2026-07-09",37.27,37.34,37.23,-0.004,25900,{"date":719,"open":636,"high":636,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",37.274,-0.494,-1.31,7900,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",38.035,37.67,37.768,0.104,0.28,9400,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",37.74,37.61,37.664,-0.164,-0.43,12800,{"date":741,"open":193,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",37.83,37.391,37.828,0.638,1.72,15800,{"date":749,"open":715,"high":707,"low":750,"close":750,"change":495,"percent_change":110,"volume":751,"transactions":9,"vwap":750},"2026-07-01",37.19,28600,{"date":753,"open":754,"high":183,"low":755,"close":755,"change":292,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-30",37.24,37.2,-0.4,23600,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":81,"volume":764,"transactions":9,"vwap":762},"2026-06-29",37.66,37.28,37.35,-0.306,12500,{"date":766,"open":645,"high":767,"low":645,"close":767,"change":768,"percent_change":443,"volume":769,"transactions":9,"vwap":767},"2026-06-26",37.656,0.006,9900,{"date":771,"open":772,"high":772,"low":636,"close":636,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":636},"2026-06-25",37.915,0.114,0.3,14100,{"date":777,"open":778,"high":778,"low":675,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",37.71,37.536,0.003,0.01,13700,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",37.41,37.56,37.533,0.035,0.09,19300,{"date":792,"open":191,"high":666,"low":675,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",37.498,0.091,0.24,14500,{"date":798,"open":786,"high":786,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",37.342,37.407,-0.113,-0.3,2600,{"date":805,"open":806,"high":742,"low":807,"close":666,"change":339,"percent_change":808,"volume":809,"transactions":9,"vwap":666},"2026-06-17",37.679,37.475,-0.71,5600,{"date":811,"open":812,"high":812,"low":813,"close":619,"change":33,"percent_change":814,"volume":815,"transactions":9,"vwap":619},"2026-06-16",37.9,37.75,0.51,3200,{"date":817,"open":191,"high":778,"low":191,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",37.6,0.25,0.67,14900,{"date":823,"open":824,"high":675,"low":824,"close":762,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":762},"2026-06-12",37.15,0.29,0.78,9100,{"date":829,"open":830,"high":831,"low":697,"close":830,"change":832,"percent_change":244,"volume":833,"transactions":9,"vwap":830},"2026-06-11",37.060001,37.16,0.08,4200,{"date":835,"open":12,"high":754,"low":836,"close":836,"change":837,"percent_change":349,"volume":838,"transactions":9,"vwap":836},"2026-06-10",36.98,-0.115,6000,{"date":840,"open":12,"high":824,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",36.96,37.095001,0.095,0.26,5000,{"date":847,"open":831,"high":831,"low":848,"close":697,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":697},"2026-06-08",36.92,-0.14,-0.38,26900,{"date":853,"open":183,"high":183,"low":12,"close":682,"change":854,"percent_change":850,"volume":855,"transactions":9,"vwap":682},"2026-06-05",-0.142,4100,{"date":857,"open":646,"high":646,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",37.22,37.282,0.197,0.53,12000,{"date":864,"open":715,"high":761,"low":830,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-03",37.084999,-0.065,-0.17,16100,{"date":870,"open":871,"high":754,"low":872,"close":824,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":824},"2026-06-02",36.93,36.9,0.252,0.68,17400,{"date":877,"open":841,"high":841,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-01",36.87,36.898,-0.165,-0.45,8700,{"date":884,"open":885,"high":12,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-29",37.044998,37.063,-0.047,-0.13,3700,{"date":891,"open":858,"high":858,"low":892,"close":892,"change":893,"percent_change":802,"volume":894,"transactions":9,"vwap":892},"2026-05-28",37.11,-0.112,47500,{"date":896,"open":647,"high":647,"low":858,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",37.222,-0.298,-0.79,6400,{"date":902,"open":903,"high":903,"low":904,"close":666,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":666},"2026-05-26",37.7,37.5,-0.009,-0.02,15300,{"date":909,"open":707,"high":910,"low":707,"close":911,"change":912,"percent_change":844,"volume":913,"transactions":9,"vwap":911},"2026-05-22",37.59,37.529,0.099,3300,{"date":915,"open":754,"high":646,"low":754,"close":646,"change":272,"percent_change":916,"volume":917,"transactions":9,"vwap":646},"2026-05-21",0.16,15200,{"date":919,"open":183,"high":920,"low":921,"close":920,"change":272,"percent_change":916,"volume":922,"transactions":9,"vwap":920},"2026-05-20",37.37,37.26,10800,{"date":924,"open":754,"high":654,"low":754,"close":183,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":183},"2026-05-19",-0.059,-0.16,7100,{"date":929,"open":682,"high":930,"low":682,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-18",37.383,37.369,0.233,0.63,3600,{"date":936,"open":937,"high":713,"low":938,"close":939,"change":940,"percent_change":899,"volume":941,"transactions":9,"vwap":939},"2026-05-15",37.202,37.12,37.136,-0.294,5500,{"date":943,"open":944,"high":707,"low":672,"close":646,"change":768,"percent_change":443,"volume":945,"transactions":9,"vwap":646},"2026-05-14",37.38,25800,{"date":947,"open":948,"high":707,"low":674,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-13",37.339,37.424,-0.046,-0.12,5100,{"date":954,"open":955,"high":956,"low":858,"close":957,"change":708,"percent_change":709,"volume":958,"transactions":9,"vwap":957},"2026-05-12",37.3,37.48,37.47,19500,{"date":960,"open":183,"high":672,"low":761,"close":674,"change":151,"percent_change":961,"volume":962,"transactions":9,"vwap":674},"2026-05-11",0.48,25400,{"date":964,"open":858,"high":858,"low":12,"close":682,"change":906,"percent_change":413,"volume":965,"transactions":9,"vwap":682},"2026-05-08",12900,{"date":967,"open":944,"high":654,"low":831,"close":831,"change":657,"percent_change":968,"volume":907,"transactions":9,"vwap":831},"2026-05-07",-0.64,{"date":970,"open":707,"high":707,"low":183,"close":654,"change":971,"percent_change":972,"volume":747,"transactions":9,"vwap":654},"2026-05-06",0.21,0.56,{"date":974,"open":824,"high":674,"low":12,"close":750,"change":906,"percent_change":413,"volume":975,"transactions":9,"vwap":750},"2026-05-05",15700,{"date":977,"open":672,"high":707,"low":682,"close":182,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":182},"2026-05-04",-0.34,-0.91,6900,{"date":982,"open":760,"high":760,"low":663,"close":663,"change":424,"percent_change":134,"volume":983,"transactions":9,"vwap":663},"2026-05-01",10000,{"date":985,"open":786,"high":986,"low":663,"close":986,"change":41,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-30",37.76,0.83,14000,{"date":990,"open":991,"high":991,"low":654,"close":673,"change":540,"percent_change":320,"volume":882,"transactions":9,"vwap":673},"2026-04-29",37.68,{"date":993,"open":813,"high":813,"low":663,"close":202,"change":994,"percent_change":424,"volume":723,"transactions":9,"vwap":202},"2026-04-28",-0.08,{"date":996,"open":727,"high":997,"low":760,"close":627,"change":160,"percent_change":832,"volume":998,"transactions":9,"vwap":627},"2026-04-27",37.82,16600,{"date":1000,"open":760,"high":1001,"low":636,"close":1002,"change":849,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-24",37.77,37.69,-0.37,13400,{"date":1006,"open":1007,"high":1008,"low":727,"close":742,"change":613,"percent_change":300,"volume":1009,"transactions":9,"vwap":742},"2026-04-23",37.81,37.85,21300,{"date":1011,"open":1007,"high":997,"low":202,"close":903,"change":17,"percent_change":100,"volume":1012,"transactions":9,"vwap":903},"2026-04-22",14200,{"date":1014,"open":1015,"high":1015,"low":760,"close":760,"change":403,"percent_change":1016,"volume":1017,"transactions":9,"vwap":760},"2026-04-21",38.060001,-1.08,7400,{"date":1019,"open":221,"high":221,"low":1020,"close":1021,"change":951,"percent_change":349,"volume":1022,"transactions":9,"vwap":1021},"2026-04-20",38.044998,38.07,13300,{"date":1024,"open":570,"high":1025,"low":570,"close":1026,"change":33,"percent_change":639,"volume":764,"transactions":9,"vwap":1026},"2026-04-17",38.265,38.19,{"date":1028,"open":1029,"high":1030,"low":1031,"close":312,"change":843,"percent_change":819,"volume":1032,"transactions":9,"vwap":312},"2026-04-16",38.0099983,38.040001,37.89,23700,{"date":1034,"open":211,"high":211,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-15",37.88,37.905,-0.197,-0.52,11900,{"date":1041,"open":221,"high":222,"low":1042,"close":1043,"change":1044,"percent_change":215,"volume":941,"transactions":9,"vwap":1043},"2026-04-14",38.099998,38.102,-0.096,{"date":1046,"open":1047,"high":1048,"low":1030,"close":1048,"change":1049,"percent_change":514,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",38.14,38.198,0.038,7500,{"date":1052,"open":1053,"high":1053,"low":230,"close":230,"change":1054,"percent_change":195,"volume":1055,"transactions":9,"vwap":230},"2026-04-10",38.23,-0.183,12200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":916,"volume":1062,"transactions":9,"vwap":1060},"2026-04-09",38.4,38.455,38.343,0.063,15400,{"date":1064,"open":230,"high":1065,"low":230,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-08",38.28,0.331,0.87,25700,{"date":1070,"open":997,"high":570,"low":997,"close":1071,"change":1072,"percent_change":530,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",37.949,0.087,10300,{"date":1075,"open":1076,"high":1035,"low":619,"close":1077,"change":1078,"percent_change":781,"volume":739,"transactions":9,"vwap":1077},"2026-04-06",37.8,37.862,0.002,{"date":1080,"open":627,"high":213,"low":627,"close":1081,"change":1082,"percent_change":33,"volume":1083,"transactions":9,"vwap":1081},"2026-04-02",37.86,0.07,13500,{"date":1085,"open":1001,"high":1086,"low":1087,"close":619,"change":17,"percent_change":100,"volume":1088,"transactions":9,"vwap":619},"2026-04-01",37.84,37.745,18600,{"date":1090,"open":1091,"high":813,"low":666,"close":813,"change":844,"percent_change":433,"volume":1092,"transactions":9,"vwap":813},"2026-03-31",37.63,12400,{"date":1094,"open":735,"high":1002,"low":654,"close":191,"change":994,"percent_change":424,"volume":907,"transactions":9,"vwap":191},"2026-03-30",{"date":1096,"open":910,"high":1097,"low":1098,"close":645,"change":906,"percent_change":413,"volume":1099,"transactions":9,"vwap":645},"2026-03-27",37.78,37.51,25200,{"date":1101,"open":1091,"high":1031,"low":910,"close":910,"change":292,"percent_change":756,"volume":739,"transactions":9,"vwap":910},"2026-03-26",{"date":1103,"open":1104,"high":1104,"low":1105,"close":734,"change":100,"percent_change":825,"volume":775,"transactions":9,"vwap":734},"2026-03-25",37.91,37.638,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1091,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1091},"2026-03-24",37.661,37.719,37.605,0.124,0.33,15100,{"date":1115,"open":727,"high":991,"low":904,"close":1116,"change":1117,"percent_change":1118,"volume":882,"transactions":9,"vwap":1116},"2026-03-23",37.506,0.211,0.57,{"date":1120,"open":665,"high":665,"low":1121,"close":1122,"change":1123,"percent_change":1038,"volume":922,"transactions":9,"vwap":1122},"2026-03-20",37.215,37.295,-0.195,{"date":1125,"open":956,"high":786,"low":944,"close":191,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":191},"2026-03-19",-0.58,-1.52,9700,{"date":1130,"open":1047,"high":1047,"low":1131,"close":1021,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1021},"2026-03-18",37.776,-0.26,-0.68,5900,{"date":1136,"open":1137,"high":1138,"low":242,"close":242,"change":495,"percent_change":110,"volume":1139,"transactions":9,"vwap":242},"2026-03-17",38.415,38.443,10100,{"date":1141,"open":561,"high":581,"low":1025,"close":561,"change":1142,"percent_change":1143,"volume":907,"transactions":9,"vwap":561},"2026-03-16",0.169,0.44,{"date":1145,"open":1146,"high":1146,"low":222,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-13",38.489,38.171,-0.203,-0.53,7800,{"date":1152,"open":590,"high":528,"low":1153,"close":1153,"change":1154,"percent_change":204,"volume":952,"transactions":9,"vwap":1153},"2026-03-12",38.374,-0.286,{"date":1156,"open":590,"high":493,"low":1157,"close":493,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":493},"2026-03-11",38.53,-0.026,-0.07,98700,{"date":1162,"open":474,"high":1163,"low":1164,"close":1165,"change":737,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-10",38.95,38.655,38.686,-0.42,10500,{"date":1169,"open":1170,"high":290,"low":1171,"close":290,"change":1172,"percent_change":100,"volume":1173,"transactions":9,"vwap":290},"2026-03-09",38.6,38.31,0.043,11800,{"date":1175,"open":528,"high":288,"low":590,"close":1176,"change":1177,"percent_change":115,"volume":1178,"transactions":9,"vwap":1176},"2026-03-06",38.807,-0.127,17700,{"date":1180,"open":1181,"high":1182,"low":268,"close":1183,"change":1003,"percent_change":1184,"volume":723,"transactions":9,"vwap":1183},"2026-03-05",39.067001,39.09,38.934,-0.94,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":291,"volume":1192,"transactions":9,"vwap":1190},"2026-03-04",39.34,39.351,39.16,39.304,-0.022,8200,{"date":1194,"open":449,"high":449,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-03",37.97,39.326,-0.638,-1.6,8500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1044,"percent_change":657,"volume":1206,"transactions":9,"vwap":1205},"2026-03-02",39.819,39.97,39.73,39.964,17100,{"date":1208,"open":1209,"high":20,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-27",39.83,39.82,40.060001,0.259,0.65,22800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":820,"volume":1222,"transactions":9,"vwap":1220},"2026-02-26",39.65,39.84,39.58,39.801,0.263,64300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1177,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-25",39.59,39.33,39.538,-0.32,28500,{"date":1231,"open":429,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":555,"volume":1236,"transactions":9,"vwap":1234},"2026-02-24",39.7,39.44,39.665,0.105,77100,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":151,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-23",39.69,39.373,39.56,0.46,10400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":844,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-20",39.099998,39.38,38.991,0.66,24800,{"date":1252,"open":390,"high":355,"low":346,"close":355,"change":443,"percent_change":66,"volume":1253,"transactions":9,"vwap":355},"2026-02-19",14400,{"date":1255,"open":1256,"high":1257,"low":390,"close":1246,"change":789,"percent_change":530,"volume":983,"transactions":9,"vwap":1246},"2026-02-18",39.040001,39.11,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":291,"volume":1263,"transactions":9,"vwap":1261},"2026-02-17",38.711,39.0099983,-0.023,7600,{"date":1265,"open":290,"high":1266,"low":290,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-13",39.137,39.033001,0.318,0.82,4000,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":722,"volume":1276,"transactions":9,"vwap":1274},"2026-02-12",39.35,38.715,-0.515,8800,{"date":1278,"open":355,"high":1279,"low":346,"close":1279,"change":33,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-11",39.23,0.49,18400,{"date":1283,"open":290,"high":355,"low":290,"close":1256,"change":819,"percent_change":1284,"volume":927,"transactions":9,"vwap":1256},"2026-02-10",0.64,{"date":1286,"open":1287,"high":290,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-09",38.65,38.79,0.149,0.39,17500,{"date":1293,"open":1294,"high":503,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-06",38.46,38.641,0.427,1.12,22200,{"date":1300,"open":1301,"high":537,"low":554,"close":1302,"change":1303,"percent_change":329,"volume":875,"transactions":9,"vwap":1302},"2026-02-05",38.24,38.214,-0.176,{"date":1305,"open":312,"high":1058,"low":312,"close":241,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":241},"2026-02-04",0.528,1.39,9300,{"date":1310,"open":786,"high":812,"low":786,"close":1077,"change":1311,"percent_change":1312,"volume":1055,"transactions":9,"vwap":1077},"2026-02-03",0.412,1.1,{"date":1314,"open":944,"high":1098,"low":1315,"close":673,"change":781,"percent_change":160,"volume":821,"transactions":9,"vwap":673},"2026-02-02",37.29,{"date":1317,"open":956,"high":1086,"low":755,"close":707,"change":1318,"percent_change":1198,"volume":1319,"transactions":9,"vwap":707},"2026-01-30",-0.61,40100,{"date":1321,"open":742,"high":1322,"low":1098,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-29",38.049999,0.45,1.2,45700,{"date":1327,"open":191,"high":202,"low":193,"close":818,"change":151,"percent_change":961,"volume":1328,"transactions":9,"vwap":818},"2026-01-28",16000,{"date":1330,"open":1315,"high":1331,"low":761,"close":675,"change":789,"percent_change":795,"volume":1332,"transactions":9,"vwap":675},"2026-01-27",37.435,10900,{"date":1334,"open":192,"high":647,"low":1335,"close":1335,"change":1336,"percent_change":300,"volume":1337,"transactions":9,"vwap":1335},"2026-01-26",37.33,0.128,20400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":937,"change":1342,"percent_change":926,"volume":1343,"transactions":9,"vwap":937},"2026-01-23",37.25,37.099998,-0.058,52400,{"date":1345,"open":836,"high":672,"low":836,"close":921,"change":530,"percent_change":1346,"volume":1347,"transactions":9,"vwap":921},"2026-01-22",0.62,16400,{"date":1349,"open":836,"high":1350,"low":1351,"close":1352,"change":971,"percent_change":1118,"volume":1353,"transactions":9,"vwap":1352},"2026-01-21",37.040001,36.82,37.029999,4400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1351,"change":110,"percent_change":994,"volume":1088,"transactions":9,"vwap":1351},"2026-01-20",36.8,36.907,36.7,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":19,"percent_change":19,"volume":1364,"transactions":9,"vwap":1362},"2026-01-16",36.72,36.85,36.68,4300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1362,"change":1370,"percent_change":888,"volume":941,"transactions":9,"vwap":1362},"2026-01-15",36.84,36.91,36.79,-0.049,{"date":1372,"open":1369,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":874,"volume":1376,"transactions":9,"vwap":1373},"2026-01-14",36.899,36.75,0.249,2200,{"date":1378,"open":1379,"high":1363,"low":1380,"close":1379,"change":203,"percent_change":1381,"volume":747,"transactions":9,"vwap":1379},"2026-01-13",36.65,36.56,-0.76,{"date":1383,"open":1384,"high":1385,"low":1386,"close":871,"change":1143,"percent_change":1387,"volume":1388,"transactions":9,"vwap":871},"2026-01-12",36.62,36.94,36.51,1.21,6300,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":66,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-09",36.45,36.59,36.49,0.14,7000,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1290,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-08",36.18,36.44,1.08,12700,{"date":1403,"open":1398,"high":1398,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-07",35.984,36.049999,-0.228,-0.63,8000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":934,"transactions":9,"vwap":1414},"2026-01-06",36.084999,36.3,36.049,36.278,0.208,0.58,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":531,"volume":1423,"transactions":9,"vwap":1421},"2026-01-05",35.83,36.19,36.07,0.215,12600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":781,"volume":1430,"transactions":9,"vwap":1427},"2026-01-02",35.72,35.855,35.69,0.005,3800,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":89,"percent_change":575,"volume":1435,"transactions":9,"vwap":1434},"2025-12-31",36,35.85,4800,{"date":1437,"open":1421,"high":1438,"low":1405,"close":1405,"change":540,"percent_change":1038,"volume":1439,"transactions":9,"vwap":1405},"2025-12-30",36.099998,5800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1133,"volume":1446,"transactions":9,"vwap":1444},"2025-12-29",36.26,36.195,36.24,-0.247,2800,{"date":1448,"open":1380,"high":1380,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-26",36.41,36.487,-0.033,-0.09,1700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":66,"percent_change":1394,"volume":1459,"transactions":9,"vwap":1457},"2025-12-24",36.43,36.52,36.42,1800,{"date":1461,"open":1399,"high":1462,"low":1463,"close":1462,"change":66,"percent_change":1394,"volume":1464,"transactions":9,"vwap":1462},"2025-12-23",36.47,36.369,2500,{"date":1466,"open":1467,"high":1456,"low":1467,"close":1458,"change":844,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1458},"2025-12-22",36.28,0.72,12100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":17,"percent_change":100,"volume":980,"transactions":9,"vwap":1474},"2025-12-19",36.29,36.31,36.16,{"date":1476,"open":1477,"high":1478,"low":1405,"close":1479,"change":110,"percent_change":994,"volume":980,"transactions":9,"vwap":1479},"2025-12-18",36.15,36.21,36.12,{"date":1481,"open":1482,"high":1477,"low":1483,"close":1477,"change":530,"percent_change":1284,"volume":1484,"transactions":9,"vwap":1477},"2025-12-17",35.99,35.963,15500,{"date":1486,"open":1421,"high":1438,"low":1487,"close":1487,"change":1003,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-16",35.92,-1.02,9600,{"date":1491,"open":1473,"high":1473,"low":1492,"close":1472,"change":100,"percent_change":774,"volume":1493,"transactions":9,"vwap":1472},"2025-12-15",36.14,14600,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1398,"change":413,"percent_change":849,"volume":723,"transactions":9,"vwap":1398},"2025-12-12",36.34,36.080002,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1324,"volume":1504,"transactions":9,"vwap":1502},"2025-12-11",36.13,36.302,36.23,0.43,18000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":789,"percent_change":819,"volume":1510,"transactions":9,"vwap":1508},"2025-12-10",35.73,35.8,35.66,4700,{"date":1512,"open":1508,"high":1513,"low":1514,"close":1514,"change":832,"percent_change":244,"volume":1515,"transactions":9,"vwap":1514},"2025-12-09",35.88,35.71,16900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":105,"volume":1178,"transactions":9,"vwap":1520},"2025-12-08",35.75,35.76,35.63,-0.475,{"date":1523,"open":1443,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1452,"volume":1376,"transactions":9,"vwap":1525},"2025-12-05",36.25,36.105,-0.034,{"date":1528,"open":1477,"high":1398,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":913,"transactions":9,"vwap":1530},"2025-12-04",36.11,36.139,0.061,0.17,{"date":1534,"open":1535,"high":1536,"low":1421,"close":1537,"change":1538,"percent_change":789,"volume":1539,"transactions":9,"vwap":1537},"2025-12-03",36.22,36.267,36.077999,0.031,63800,{"date":1541,"open":1497,"high":1438,"low":1487,"close":1542,"change":1543,"percent_change":88,"volume":913,"transactions":9,"vwap":1542},"2025-12-02",36.047001,-0.254,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1126,"volume":1549,"transactions":9,"vwap":1547},"2025-12-01",36.5,36.301,-0.212,8900,{"date":1551,"open":1391,"high":1552,"low":1391,"close":1553,"change":1554,"percent_change":165,"volume":1353,"transactions":9,"vwap":1553},"2025-11-28",36.55,36.513,0.153,{"date":1556,"open":1421,"high":1449,"low":1421,"close":1557,"change":1558,"percent_change":1269,"volume":1559,"transactions":9,"vwap":1557},"2025-11-26",36.36,0.297,14800,{"date":1561,"open":1562,"high":1479,"low":1482,"close":1563,"change":1564,"percent_change":531,"volume":710,"transactions":9,"vwap":1563},"2025-11-25",36.041,36.063,0.214,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1459,"transactions":9,"vwap":1568},"2025-11-24",35.731,35.849,0.264,0.74,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1430,"transactions":9,"vwap":1575},"2025-11-21",35.33,35.714,35.585,0.378,1.07,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":88,"volume":1583,"transactions":9,"vwap":1581},"2025-11-20",35.61,35.207,-0.248,2000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1191,"percent_change":291,"volume":1589,"transactions":9,"vwap":1587},"2025-11-19",35.43,35.455,35.31,4500,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":971,"percent_change":531,"volume":1595,"transactions":9,"vwap":1594},"2025-11-18",35.37,35.53,35.477,1400,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":144,"volume":1602,"transactions":9,"vwap":1600},"2025-11-17",35.525,35.22,35.267,-0.331,5700,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":893,"percent_change":349,"volume":1608,"transactions":9,"vwap":1607},"2025-11-14",35.44,35.67,35.598,17300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1514,"change":291,"percent_change":867,"volume":1408,"transactions":9,"vwap":1514},"2025-11-13",35.79,35.84,35.675,{"date":1615,"open":1593,"high":1616,"low":1593,"close":1617,"change":1618,"percent_change":125,"volume":913,"transactions":9,"vwap":1617},"2025-11-12",35.81,35.77,0.35,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":861,"volume":1270,"transactions":9,"vwap":1623},"2025-11-11",35.27,35.45,35.42,0.187,{"date":1626,"open":1627,"high":1621,"low":1628,"close":1629,"change":33,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-10",35.049999,35.029999,35.233,0.54,21000,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1022,"transactions":9,"vwap":1635},"2025-11-07",34.79,35.042999,0.282,0.81,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":905,"percent_change":110,"volume":1128,"transactions":9,"vwap":1642},"2025-11-06",34.7,34.88,34.761,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":971,"percent_change":139,"volume":1649,"transactions":9,"vwap":1648},"2025-11-05",34.695,34.81,34.65,34.77,11000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":66,"percent_change":1394,"volume":1655,"transactions":9,"vwap":1653},"2025-11-04",34.42,34.56,34.39,8600,{"date":1657,"open":1640,"high":1640,"low":1658,"close":1659,"change":1660,"percent_change":802,"volume":1661,"transactions":9,"vwap":1659},"2025-11-03",34.31,34.51,-0.105,22000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1370,"percent_change":849,"volume":1668,"transactions":9,"vwap":1667},"2025-10-31",34.52,34.64,34.489,34.615,7300,{"date":1670,"open":1671,"high":1648,"low":1672,"close":1672,"change":1673,"percent_change":151,"volume":803,"transactions":9,"vwap":1672},"2025-10-30",34.71,34.664,0.064,{"date":1675,"open":1646,"high":1646,"low":1659,"close":1676,"change":802,"percent_change":1677,"volume":833,"transactions":9,"vwap":1676},"2025-10-29",34.6,-0.86,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":951,"percent_change":978,"volume":751,"transactions":9,"vwap":1682},"2025-10-28",34.87,34.95,34.9,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":951,"percent_change":978,"volume":917,"transactions":9,"vwap":1686},"2025-10-27",35,35.02,34.91,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":110,"percent_change":1452,"volume":1693,"transactions":9,"vwap":1692},"2025-10-24",35.17,35.13,35.14,3900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1690,"change":832,"percent_change":530,"volume":983,"transactions":9,"vwap":1690},"2025-10-23",35.11,35.21,35.077,{"date":1700,"open":1701,"high":1692,"low":1702,"close":1703,"change":994,"percent_change":1704,"volume":1649,"transactions":9,"vwap":1703},"2025-10-22",35.060001,35.019001,35.09,-0.23,{"date":1706,"open":1691,"high":1707,"low":1708,"close":1690,"change":1709,"percent_change":1381,"volume":1710,"transactions":9,"vwap":1690},"2025-10-21",35.23,35.099998,-0.269,23900,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1118,"volume":169,"transactions":9,"vwap":1714},"2025-10-20",35.34,35.439,0.201,{"date":1717,"open":1718,"high":1719,"low":1703,"close":1720,"change":1721,"percent_change":1003,"volume":1549,"transactions":9,"vwap":1720},"2025-10-17",35.19,35.24,35.238,-0.132,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1592,"change":849,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1592},"2025-10-16",35.49,35.551,35.291,-0.39,8100,{"date":1730,"open":1731,"high":1509,"low":1732,"close":1733,"change":1734,"percent_change":495,"volume":1735,"transactions":9,"vwap":1733},"2025-10-15",35.55,35.29,35.51,-0.003,20600,{"date":1737,"open":1738,"high":1739,"low":1592,"close":1740,"change":1741,"percent_change":1280,"volume":855,"transactions":9,"vwap":1740},"2025-10-14",35.438,35.54,35.513,0.173,{"date":1743,"open":1697,"high":1713,"low":1697,"close":1713,"change":555,"percent_change":1744,"volume":803,"transactions":9,"vwap":1713},"2025-10-13",0.77,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1173,"transactions":9,"vwap":1749},"2025-10-10",35.18,35.2,35.07,-0.309,-0.87,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1435,"transactions":9,"vwap":1756},"2025-10-09",35.95,35.32,35.379,-0.529,-1.47,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":849,"volume":1765,"transactions":9,"vwap":1763},"2025-10-08",36.0099983,35.875,35.908,-0.052,5200,{"date":1767,"open":1479,"high":1479,"low":1768,"close":1769,"change":292,"percent_change":1166,"volume":1770,"transactions":9,"vwap":1769},"2025-10-07",35.93,35.96,12300,{"date":1772,"open":1500,"high":1773,"low":1774,"close":1529,"change":17,"percent_change":100,"volume":1017,"transactions":9,"vwap":1529},"2025-10-06",36.157,36.040001,{"date":1776,"open":1777,"high":1500,"low":1777,"close":1421,"change":1778,"percent_change":972,"volume":1779,"transactions":9,"vwap":1421},"2025-10-03",36.02,0.2,22500,{"date":1781,"open":1782,"high":1513,"low":1782,"close":1783,"change":906,"percent_change":291,"volume":1423,"transactions":9,"vwap":1783},"2025-10-02",35.745,35.87,{"date":1785,"open":1761,"high":1761,"low":1786,"close":1787,"change":540,"percent_change":1149,"volume":1167,"transactions":9,"vwap":1787},"2025-10-01",35.843,35.89,{"date":1789,"open":1434,"high":1497,"low":1790,"close":1497,"change":1791,"percent_change":310,"volume":796,"transactions":9,"vwap":1497},"2025-09-30",35.848,0.255,{"date":1793,"open":1794,"high":1419,"low":1519,"close":1795,"change":1734,"percent_change":495,"volume":875,"transactions":9,"vwap":1795},"2025-09-29",35.82,35.825,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":139,"volume":1128,"transactions":9,"vwap":1800},"2025-09-26",35.861,35.799,35.828,0.218,{"date":1803,"open":1426,"high":1804,"low":1593,"close":1580,"change":424,"percent_change":1805,"volume":1012,"transactions":9,"vwap":1580},"2025-09-25",35.74,-0.59,{"date":1807,"open":1419,"high":1434,"low":1519,"close":1794,"change":1808,"percent_change":514,"volume":1150,"transactions":9,"vwap":1794},"2025-09-24",0.034,{"date":1810,"open":1513,"high":1513,"low":1519,"close":1811,"change":781,"percent_change":160,"volume":1812,"transactions":9,"vwap":1811},"2025-09-23",35.786,9000,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-09-22",35.94,35.64,35.776,-0.035,-0.1,10200,{"date":1822,"open":1823,"high":1783,"low":1824,"close":1825,"change":1826,"percent_change":961,"volume":965,"transactions":9,"vwap":1825},"2025-09-19",35.699,35.65,35.811,0.172,{"date":1828,"open":1520,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":495,"volume":1833,"transactions":9,"vwap":1831},"2025-09-18",35.68,35.578,35.639,-0.005,6100,{"date":1835,"open":1724,"high":1617,"low":1724,"close":1836,"change":1837,"percent_change":795,"volume":1838,"transactions":9,"vwap":1836},"2025-09-17",35.644,0.084,9200,{"date":1840,"open":1841,"high":1842,"low":1733,"close":1843,"change":1844,"percent_change":888,"volume":988,"transactions":9,"vwap":1843},"2025-09-16",35.6,35.62,35.56,-0.045,{"date":1846,"open":1518,"high":1518,"low":1847,"close":1848,"change":540,"percent_change":1149,"volume":1017,"transactions":9,"vwap":1848},"2025-09-15",35.601,35.605,{"date":1850,"open":1434,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":738,"volume":1855,"transactions":9,"vwap":1853},"2025-09-12",35.912,35.78,35.795,-0.155,10700,{"date":1857,"open":1858,"high":1433,"low":1858,"close":1754,"change":1859,"percent_change":125,"volume":1860,"transactions":9,"vwap":1754},"2025-09-11",35.575,0.351,36600,{"date":1862,"open":1520,"high":1520,"low":1863,"close":1864,"change":1865,"percent_change":1452,"volume":855,"transactions":9,"vwap":1864},"2025-09-10",35.46,35.599,-0.031,{"date":1867,"open":1509,"high":1509,"low":1731,"close":1520,"change":1868,"percent_change":194,"volume":1589,"transactions":9,"vwap":1520},"2025-09-09",-0.064,{"date":1870,"open":1606,"high":1871,"low":1731,"close":1871,"change":66,"percent_change":1394,"volume":1872,"transactions":9,"vwap":1871},"2025-09-08",35.694,6200,{"date":1874,"open":1794,"high":1794,"low":1843,"close":1836,"change":1875,"percent_change":403,"volume":809,"transactions":9,"vwap":1836},"2025-09-05",-0.146,{"date":1877,"open":1878,"high":1611,"low":1878,"close":1611,"change":1879,"percent_change":874,"volume":1880,"transactions":9,"vwap":1611},"2025-09-04",35.57,0.241,6800,{"date":1882,"open":1586,"high":1878,"low":1623,"close":1883,"change":906,"percent_change":291,"volume":1884,"transactions":9,"vwap":1883},"2025-09-03",35.549,7200,{"date":1886,"open":1623,"high":1887,"low":1623,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-02",35.629,35.569,-0.015,-0.04,13200,{"date":1893,"open":1622,"high":1894,"low":1622,"close":1895,"change":1896,"percent_change":139,"volume":958,"transactions":9,"vwap":1895},"2025-08-29",35.606,35.584,0.216,{"date":1898,"open":1899,"high":1592,"low":1900,"close":1901,"change":1902,"percent_change":867,"volume":952,"transactions":9,"vwap":1901},"2025-08-28",35.274,35.273,35.368,-0.062,{"date":1904,"open":1719,"high":1586,"low":1905,"close":1586,"change":1906,"percent_change":861,"volume":710,"transactions":9,"vwap":1586},"2025-08-27",35.205,0.188,{"date":1908,"open":1701,"high":1909,"low":1701,"close":1909,"change":1910,"percent_change":795,"volume":1911,"transactions":9,"vwap":1909},"2025-08-26",35.242,0.083,13900,{"date":1913,"open":1713,"high":1713,"low":1749,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-25",35.159,-0.221,-0.62,15900,{"date":1919,"open":1588,"high":1920,"low":1588,"close":1921,"change":825,"percent_change":987,"volume":1602,"transactions":9,"vwap":1921},"2025-08-22",35.391,35.38,{"date":1923,"open":1701,"high":1691,"low":1924,"close":1703,"change":1925,"percent_change":160,"volume":1779,"transactions":9,"vwap":1703},"2025-08-21",34.99,0.011,{"date":1927,"open":1928,"high":1708,"low":1686,"close":1929,"change":1930,"percent_change":1312,"volume":1931,"transactions":9,"vwap":1929},"2025-08-20",35.080002,35.078999,0.383,8300,{"date":1933,"open":1671,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":514,"volume":1050,"transactions":9,"vwap":1936},"2025-08-19",34.73,34.624,34.696,0.036,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1940,"change":1943,"percent_change":1890,"volume":1050,"transactions":9,"vwap":1940},"2025-08-18",34.66,34.67,34.58,-0.013,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1037,"percent_change":134,"volume":1948,"transactions":9,"vwap":1947},"2025-08-15",34.84,34.673,1900,{"date":1950,"open":1951,"high":1680,"low":1952,"close":1680,"change":951,"percent_change":978,"volume":1765,"transactions":9,"vwap":1680},"2025-08-14",34.82,34.74,{"date":1954,"open":1671,"high":1924,"low":1671,"close":1924,"change":1955,"percent_change":461,"volume":882,"transactions":9,"vwap":1924},"2025-08-13",0.439,{"date":1957,"open":1958,"high":1676,"low":1958,"close":1959,"change":1960,"percent_change":300,"volume":1961,"transactions":9,"vwap":1959},"2025-08-12",34.53,34.551,0.116,1600,{"date":1963,"open":1652,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1159,"volume":827,"transactions":9,"vwap":1966},"2025-08-11",34.44,34.32,34.435,-0.025,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":443,"percent_change":272,"volume":769,"transactions":9,"vwap":1973},"2025-08-08",34.48,34.49,34.4,34.46,{"date":1975,"open":1665,"high":1647,"low":1976,"close":1964,"change":1844,"percent_change":888,"volume":1977,"transactions":9,"vwap":1964},"2025-08-07",34.335,21800,{"date":1979,"open":1659,"high":1659,"low":1980,"close":1981,"change":1982,"percent_change":66,"volume":1983,"transactions":9,"vwap":1981},"2025-08-06",34.45,34.485,0.016,1100,{"date":1985,"open":1980,"high":1659,"low":1986,"close":1987,"change":1988,"percent_change":1778,"volume":1728,"transactions":9,"vwap":1987},"2025-08-05",34.37,34.469,0.069,{"date":1990,"open":1991,"high":1972,"low":1991,"close":1972,"change":844,"percent_change":1992,"volume":1602,"transactions":9,"vwap":1972},"2025-08-04",34.09,0.76,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1890,"volume":889,"transactions":9,"vwap":1997},"2025-08-01",34.18,34.068001,34.14,-0.012,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":1370,"percent_change":849,"volume":1453,"transactions":9,"vwap":2002},"2025-07-31",34.345,34.152,{"date":2004,"open":2005,"high":1973,"low":2006,"close":2007,"change":2008,"percent_change":185,"volume":1032,"transactions":9,"vwap":2007},"2025-07-30",34.43,34.165,34.201,-0.319,{"date":2010,"open":1964,"high":1653,"low":2005,"close":1664,"change":66,"percent_change":708,"volume":1931,"transactions":9,"vwap":1664},"2025-07-29",{"date":2012,"open":1640,"high":1640,"low":1980,"close":2013,"change":2014,"percent_change":281,"volume":2015,"transactions":9,"vwap":2013},"2025-07-28",34.47,-0.261,76200,{"date":2017,"open":1676,"high":2018,"low":1653,"close":2019,"change":2020,"percent_change":100,"volume":2021,"transactions":9,"vwap":2019},"2025-07-25",34.739,34.731,0.037,14300,{"date":2023,"open":1648,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":756,"volume":1092,"transactions":9,"vwap":2025},"2025-07-24",34.78,34.694,-0.139,{"date":2028,"open":1634,"high":2029,"low":1634,"close":2030,"change":1289,"percent_change":1503,"volume":2031,"transactions":9,"vwap":2030},"2025-07-23",34.837,34.833,600,{"date":2033,"open":1653,"high":2034,"low":1653,"close":2034,"change":1503,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-22",34.684,1.26,800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1943,"percent_change":1890,"volume":1510,"transactions":9,"vwap":2042},"2025-07-21",34.34,34.41,34.24,34.254,{"date":2044,"open":2045,"high":1986,"low":2046,"close":2047,"change":1734,"percent_change":495,"volume":2048,"transactions":9,"vwap":2047},"2025-07-18",34.36,34.19,34.267,4900,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":971,"percent_change":1346,"volume":1353,"transactions":9,"vwap":2052},"2025-07-17",33.95,34.27,{"date":2054,"open":2051,"high":2055,"low":2051,"close":2056,"change":2057,"percent_change":41,"volume":1855,"transactions":9,"vwap":2056},"2025-07-16",34.080002,34.060001,0.106,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1430,"transactions":9,"vwap":2063},"2025-07-15",34.07,34.078999,33.89,33.954,-0.336,-0.98,{"date":2067,"open":1995,"high":2068,"low":1995,"close":2068,"change":916,"percent_change":520,"volume":1139,"transactions":9,"vwap":2068},"2025-07-14",34.29,{"date":2070,"open":2071,"high":2071,"low":2056,"close":2072,"change":2073,"percent_change":1003,"volume":2074,"transactions":9,"vwap":2072},"2025-07-11",34.23,34.13,-0.126,23500,{"date":2076,"open":2046,"high":2068,"low":2046,"close":2077,"change":2078,"percent_change":613,"volume":838,"transactions":9,"vwap":2077},"2025-07-10",34.256,0.046,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":994,"percent_change":1704,"volume":833,"transactions":9,"vwap":2082},"2025-07-09",34.17,34.21,34.12,{"date":2085,"open":1965,"high":2086,"low":2041,"close":2068,"change":2087,"percent_change":978,"volume":1820,"transactions":9,"vwap":2068},"2025-07-08",34.33,-0.118,{"date":2089,"open":2090,"high":1653,"low":2086,"close":2091,"change":2092,"percent_change":968,"volume":2093,"transactions":9,"vwap":2091},"2025-07-07",34.5,34.408,-0.222,47000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1142,"percent_change":1280,"volume":1549,"transactions":9,"vwap":2099},"2025-07-03",34.62,34.68,34.54,34.63,{"date":2101,"open":2102,"high":2013,"low":2103,"close":2104,"change":2105,"percent_change":339,"volume":803,"transactions":9,"vwap":2104},"2025-07-02",34.401,34.291,34.461,-0.094,{"date":2107,"open":2108,"high":1653,"low":2108,"close":2109,"change":2110,"percent_change":826,"volume":1253,"transactions":9,"vwap":2109},"2025-07-01",34.25,34.555,0.268,{"date":2112,"open":2060,"high":2113,"low":2060,"close":2113,"change":2114,"percent_change":358,"volume":2115,"transactions":9,"vwap":2113},"2025-06-30",34.287,0.237,16300,{"date":2117,"open":1995,"high":1995,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":1820,"transactions":9,"vwap":2119},"2025-06-27",33.97,34.049999,-0.362,-1.05,{"date":2123,"open":1658,"high":2124,"low":1658,"close":2125,"change":2126,"percent_change":1249,"volume":2127,"transactions":9,"vwap":2125},"2025-06-26",34.415,34.412,0.225,2700,{"date":2129,"open":2130,"high":2039,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-06-25",34.315,34.187,-0.29,-0.84,11200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1394,"volume":710,"transactions":9,"vwap":2140},"2025-06-24",34.38,34.514,34.35,34.477,0.047,{"date":2143,"open":1654,"high":2005,"low":2052,"close":2005,"change":971,"percent_change":139,"volume":1199,"transactions":9,"vwap":2005},"2025-06-23",{"date":2145,"open":2137,"high":2137,"low":2146,"close":2146,"change":2147,"percent_change":203,"volume":988,"transactions":9,"vwap":2146},"2025-06-20",34.22,-0.095,{"date":2149,"open":1652,"high":1652,"low":2130,"close":2130,"change":1844,"percent_change":888,"volume":2150,"transactions":9,"vwap":2130},"2025-06-18",15600,{"date":2152,"open":1970,"high":1971,"low":2039,"close":2045,"change":2153,"percent_change":695,"volume":1602,"transactions":9,"vwap":2045},"2025-06-17",-0.206,{"date":2155,"open":2156,"high":1671,"low":1958,"close":2157,"change":2158,"percent_change":916,"volume":1728,"transactions":9,"vwap":2157},"2025-06-16",34.61,34.566,0.056,{"date":2160,"open":2161,"high":2161,"low":1973,"close":1659,"change":1452,"percent_change":1132,"volume":1948,"transactions":9,"vwap":1659},"2025-06-13",34.515,{"date":2163,"open":2139,"high":1676,"low":2139,"close":1676,"change":2164,"percent_change":2165,"volume":1464,"transactions":9,"vwap":1676},"2025-06-12",0.313,0.91,{"date":2167,"open":1965,"high":1965,"low":2071,"close":2113,"change":495,"percent_change":110,"volume":803,"transactions":9,"vwap":2113},"2025-06-11",{"date":2169,"open":1965,"high":2086,"low":2170,"close":2171,"change":1429,"percent_change":781,"volume":1911,"transactions":9,"vwap":2171},"2025-06-10",34.275,34.297,{"date":2173,"open":2086,"high":2040,"low":2174,"close":2175,"change":1818,"percent_change":1819,"volume":2176,"transactions":9,"vwap":2175},"2025-06-09",34.11,34.292,21700,{"date":2178,"open":1972,"high":1972,"low":2179,"close":2180,"change":2181,"percent_change":730,"volume":855,"transactions":9,"vwap":2180},"2025-06-06",34.26,34.327,0.097,{"date":2183,"open":1986,"high":1986,"low":2071,"close":2071,"change":2073,"percent_change":1003,"volume":809,"transactions":9,"vwap":2071},"2025-06-05",{"date":2185,"open":1958,"high":1958,"low":2186,"close":2186,"change":2187,"percent_change":1166,"volume":2188,"transactions":9,"vwap":2186},"2025-06-04",34.356,-0.144,18900,{"date":2190,"open":1964,"high":2090,"low":2103,"close":2090,"change":1832,"percent_change":495,"volume":1353,"transactions":9,"vwap":2090},"2025-06-03",{"date":2192,"open":2068,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":1468,"volume":1589,"transactions":9,"vwap":2193},"2025-06-02",34.505,34.279,0.246,{"date":2197,"open":2198,"high":2199,"low":1991,"close":2199,"change":2200,"percent_change":1532,"volume":1649,"transactions":9,"vwap":2199},"2025-05-30",34.124,34.259,0.059,{"date":2202,"open":2055,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":1242,"volume":1469,"transactions":9,"vwap":2203},"2025-05-29",34.2,34.0099983,0.156,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":329,"volume":1510,"transactions":9,"vwap":2209},"2025-05-28",34.109,34.043999,-0.158,{"date":2212,"open":2083,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":820,"volume":815,"transactions":9,"vwap":2215},"2025-05-27",34.225,33.88,34.202,0.229,{"date":2218,"open":2219,"high":2204,"low":2219,"close":2220,"change":2221,"percent_change":1118,"volume":980,"transactions":9,"vwap":2220},"2025-05-23",33.76,33.973,0.193,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1469,"transactions":9,"vwap":2227},"2025-05-22",33.8,33.91,33.69,33.78,-0.182,-0.54,{"date":2231,"open":1991,"high":1991,"low":2232,"close":2233,"change":2187,"percent_change":1166,"volume":1439,"transactions":9,"vwap":2233},"2025-05-21",33.93,33.962,{"date":2235,"open":2174,"high":2236,"low":2055,"close":2237,"change":1082,"percent_change":971,"volume":855,"transactions":9,"vwap":2237},"2025-05-20",34.135,34.106,{"date":2239,"open":2118,"high":1991,"low":2240,"close":2241,"change":1837,"percent_change":819,"volume":769,"transactions":9,"vwap":2241},"2025-05-19",33.9,34.035999,{"date":2243,"open":2244,"high":2245,"low":2219,"close":2246,"change":2247,"percent_change":244,"volume":907,"transactions":9,"vwap":2246},"2025-05-16",33.785,33.98,33.952,0.073,{"date":2249,"open":2250,"high":2214,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-05-15",33.55,33.879,0.388,1.16,3400,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1133,"volume":1655,"transactions":9,"vwap":2259},"2025-05-14",33.65,33.463,33.491,-0.229,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":89,"volume":1884,"transactions":9,"vwap":2265},"2025-05-13",33.79,33.83,33.72,-0.066,{"date":2268,"open":2068,"high":2068,"low":2269,"close":2270,"change":2271,"percent_change":1407,"volume":1128,"transactions":9,"vwap":2270},"2025-05-12",33.675,33.786,-0.214,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":613,"percent_change":2276,"volume":934,"transactions":9,"vwap":2275},"2025-05-09",33.899,34,0.38,{"date":2278,"open":2279,"high":2119,"low":2280,"close":2280,"change":1451,"percent_change":1819,"volume":855,"transactions":9,"vwap":2280},"2025-05-08",33.92,33.87,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":730,"volume":833,"transactions":9,"vwap":2285},"2025-05-07",33.82,33.944,33.903,0.093,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1082,"percent_change":971,"volume":1401,"transactions":9,"vwap":2291},"2025-05-06",33.735,33.862,33.81,{"date":2293,"open":2294,"high":2264,"low":2295,"close":2296,"change":89,"percent_change":1805,"volume":1423,"transactions":9,"vwap":2296},"2025-05-05",33.7,33.691,33.74,{"date":2298,"open":2062,"high":2299,"low":2300,"close":2299,"change":555,"percent_change":2301,"volume":900,"transactions":9,"vwap":2299},"2025-05-02",33.94,33.86,0.8,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":349,"percent_change":979,"volume":1765,"transactions":9,"vwap":2307},"2025-05-01",33.738,33.77,33.644,33.67,{"date":2309,"open":2264,"high":2245,"low":2310,"close":2245,"change":613,"percent_change":2276,"volume":1880,"transactions":9,"vwap":2245},"2025-04-30",33.776,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":912,"percent_change":825,"volume":1435,"transactions":9,"vwap":2316},"2025-04-29",33.727,33.888,33.701,33.85,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":165,"volume":1693,"transactions":9,"vwap":2320},"2025-04-28",33.68,33.751,33.6,0.141,{"date":2324,"open":2325,"high":2326,"low":2250,"close":2327,"change":2328,"percent_change":375,"volume":2329,"transactions":9,"vwap":2327},"2025-04-25",33.59,33.64,33.61,-0.22,7700,{"date":2331,"open":2332,"high":2264,"low":2332,"close":2264,"change":530,"percent_change":874,"volume":1150,"transactions":9,"vwap":2264},"2025-04-24",33.54,{"date":2334,"open":2250,"high":2335,"low":2336,"close":2321,"change":19,"percent_change":19,"volume":1253,"transactions":9,"vwap":2321},"2025-04-23",33.75,33.47,{"date":2338,"open":2339,"high":2257,"low":2340,"close":2321,"change":814,"percent_change":2341,"volume":1276,"transactions":9,"vwap":2321},"2025-04-22",33.48,33.403,1.54,{"date":175,"open":2343,"high":2343,"low":171,"close":2344,"change":978,"percent_change":1488,"volume":2345,"transactions":9,"vwap":2344},33.43,33.09,60400]