[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABIG":3,"homepage-market-summary":25,"stock-historical-ABIG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ABIG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Argent Large Cap ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"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},35.325,35.21,35.2097,35.2659,0.0591,0.17,4601.028,0,36.479,24.99,6676.314941223119,90,372,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"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":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},25.44,6256,2283589.158135,37.4,"2025-04-21",[178,181,189,197,208,217,226,233,241,250,260,271,282,290,299,309,319,328,337,346,355,365,374,383,391,398,405,412,419,426,434,441,449,458,466,473,481,489,497,503,510,517,524,531,538,547,557,564,571,578,587,594,601,608,617,624,632,641,649,656,663,669,676,683,690,695,701,709,718,726,734,741,745,749,755,760,765,770,777,781,787,793,797,804,811,816,822,826,831,838,844,851,858,864,870,878,884,891,899,906,913,918,924,929,937,943,950,959,967,975,981,985,990,997,1003,1009,1016,1022,1027,1033,1038,1045,1052,1061,1068,1074,1081,1088,1096,1102,1108,1116,1122,1126,1133,1141,1147,1153,1159,1164,1169,1176,1182,1188,1194,1201,1206,1213,1217,1221,1227,1233,1239,1246,1251,1257,1264,1271,1278,1285,1290,1296,1301,1308,1313,1319,1324,1330,1336,1341,1348,1354,1362,1367,1375,1381,1388,1394,1400,1408,1414,1421,1426,1433,1437,1442,1445,1452,1459,1465,1471,1478,1481,1486,1492,1497,1503,1510,1517,1524,1530,1537,1542,1548,1553,1559,1563,1568,1571,1577,1581,1586,1591,1597,1604,1610,1616,1620,1625,1631,1636,1642,1645,1651,1656,1660,1665,1670,1675,1679,1682,1686,1691,1695,1700,1706,1710,1713,1716,1721,1728,1736,1740,1745,1750,1755,1759,1764,1768,1772,1776,1782,1785,1790,1795,1800,1806,1810,1816,1820,1825,1830,1836,1840,1844,1848,1853,1858,1861,1867,1872,1877,1882,1889,1893,1898,1902,1907,1914,1922,1926,1932,1936,1942,1949,1955,1961,1966,1971,1976,1982,1986,1990,1995,2002,2007,2011,2014,2020,2024,2028,2033,2038,2042,2046,2051,2058,2062,2066,2073,2076,2082,2086,2092,2096,2099,2104,2108,2113,2119,2125,2131,2138,2144,2150,2156,2163,2169,2174,2181,2187,2192,2196,2200,2204,2211,2216,2221,2227,2232,2237,2245,2251,2256,2260,2263,2267,2272,2278,2284,2291,2297,2302,2309,2314,2321,2329,2335,2343,2349,2356,2361,2370,2378,2386],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},26,35.2155,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",35.44,-0.0198,-0.06,262.7208,18,35.4285,{"date":190,"open":13,"high":191,"low":13,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":179,"vwap":196},"2026-09-29",35.295,35.2857,-0.0607,-0.17,2148.8438,35.2786,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",35.37,35.375,35.33,35.3464,-0.1302,-0.37,330.6378,24,35.3564,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",35.19,35.4766,0.295,0.84,4434.7488,27,35.4127,{"date":218,"open":219,"high":210,"low":220,"close":221,"change":222,"percent_change":161,"volume":223,"transactions":224,"vwap":225},"2026-09-24",35.04,34.94,35.1816,0.0104,681.7488,33,35.076,{"date":227,"open":199,"high":199,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":215,"vwap":232},"2026-09-23",35.1712,-0.3556,-1,9616.7208,35.3509,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",35.5268,-0.0836,-0.23,49.7208,19,35.6272,{"date":242,"open":219,"high":243,"low":219,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",35.655,35.6104,0.5656,1.61,8751.7208,32,35.2562,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",34.98,35.0448,34.96,0.0748,0.21,756.7488,28,34.9847,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",34.93,35.005,34.92,34.97,0.3903,1.13,22474.38305,48,34.9467,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",34.795,34.89,34.495,34.5797,-0.1026,-0.3,3220.7208,36,34.726,{"date":283,"open":274,"high":274,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":179,"vwap":289},"2026-09-15",34.67,34.6823,-0.2037,-0.58,1288.7488,34.8245,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",34.9,34.886,-0.1747,-0.5,188.7768,25,34.8917,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":280,"vwap":308},"2026-09-11",35.07,35.12,35.035,35.0607,0.4398,1.27,9028.7488,35.105,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":179,"vwap":318},"2026-09-10",34.65,34.655,34.61,34.6209,-0.2746,-0.79,985.7768,34.6442,{"date":320,"open":292,"high":254,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",34.895,34.8955,-0.1569,-0.45,1098.7208,31,34.9156,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":224,"vwap":336},"2026-09-08",35.01,35.11,35.0524,-0.1723,-0.49,874.7208,35.0692,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":215,"vwap":345},"2026-09-04",35.2,35.28,35.2247,-0.0382,-0.11,25765.7208,35.2757,{"date":347,"open":301,"high":348,"low":219,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",35.3,35.2629,0.3714,1.06,1523.7488,39,35.1482,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",34.77,34.91,34.8915,0.2517,0.73,8871,83,34.8108,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":353,"vwap":373},"2026-09-01",34.8,34.81,34.6398,-0.5484,-1.56,14119.7208,34.799,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":204,"volume":380,"transactions":381,"vwap":382},"2026-08-31",35.155,35.1882,35.14,-0.1324,6069.7455,40,35.1561,{"date":384,"open":199,"high":199,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":280,"vwap":390},"2026-08-28",35.32,35.3206,-0.1087,-0.31,950.7208,35.3492,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":47,"vwap":397},"2026-08-27",35.4293,0.2594,0.74,22.028,35.2568,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":185,"volume":402,"transactions":403,"vwap":404},"2026-08-26",35.1699,-0.0199,67.8135,22,35.2027,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":187,"vwap":411},"2026-08-25",35.1898,0.0364,0.1,137.664,35.1644,{"date":413,"open":210,"high":210,"low":414,"close":414,"change":415,"percent_change":185,"volume":416,"transactions":417,"vwap":418},"2026-08-24",35.1534,-0.0213,5025.32678,41,35.1756,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":239,"vwap":425},"2026-08-21",35.1747,0.1946,0.56,17.664,35.1212,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":179,"vwap":433},"2026-08-20",35.17,34.9801,-0.3314,-0.94,468.692,35.1082,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":194,"volume":439,"transactions":215,"vwap":440},"2026-08-19",35.41,35.3115,-0.0616,1457.664,35.3613,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":297,"vwap":448},"2026-08-18",35.43,35.3731,-0.2764,-0.78,1021.664,35.4258,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":258,"vwap":457},"2026-08-17",35.705,35.61,35.6495,-0.1488,-0.42,1658.664,35.6742,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":403,"vwap":465},"2026-08-14",35.88,35.7983,-0.2344,-0.65,258.664,35.8763,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":101,"percent_change":41,"volume":470,"transactions":471,"vwap":472},"2026-08-13",36.16,36.0327,535.691,29,36.1018,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":48,"volume":479,"transactions":403,"vwap":480},"2026-08-12",35.97,35.9701,35.9227,0.0141,806.828958,35.9736,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":206,"vwap":488},"2026-08-11",36.19,35.9086,-0.173,-0.48,4710.883816,36.1636,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":278,"volume":494,"transactions":495,"vwap":496},"2026-08-10",36.28,36.0816,-0.1077,1173.664,23,36.2557,{"date":498,"open":483,"high":483,"low":499,"close":499,"change":500,"percent_change":166,"volume":501,"transactions":239,"vwap":502},"2026-08-07",36.1893,0.153,763.691,36.1869,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":403,"vwap":509},"2026-08-06",36.0363,-0.1424,-0.39,85.968555,36.1189,{"date":511,"open":483,"high":512,"low":513,"close":513,"change":514,"percent_change":463,"volume":515,"transactions":471,"vwap":516},"2026-08-05",36.1901,36.1787,-0.2384,6825.691,36.1918,{"date":518,"open":20,"high":20,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":206,"vwap":523},"2026-08-04",36.4171,0.5362,1.49,189.966648,36.398,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":239,"vwap":530},"2026-08-03",35.8809,0.7532,2.14,17.59,35.6271,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":403,"vwap":537},"2026-07-31",35.1277,0.8697,2.54,96.664,34.8423,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":353,"vwap":546},"2026-07-30",34.21,34.301,34.258,0.7204,2.15,3290.693,34.237,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",33.8,34.11,33.5376,-0.5752,-1.69,864.664,20,34.0505,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":185,"volume":562,"transactions":555,"vwap":563},"2026-07-28",33.94,34.1128,-0.0205,480.664,34.0585,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":409,"volume":569,"transactions":187,"vwap":570},"2026-07-27",34.08,34.1333,0.0336,22432.664,34.0803,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":161,"volume":575,"transactions":576,"vwap":577},"2026-07-24",34.0997,0.0086,20.664,15,34.1419,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":248,"vwap":586},"2026-07-23",34.175,34.07,34.0911,-0.2505,-0.73,2174.693,34.153,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":187,"vwap":593},"2026-07-22",34.3416,0.006,0.02,69.693,34.3434,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":239,"vwap":600},"2026-07-21",34.3356,0.2052,0.6,68.664,34.3154,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":297,"vwap":607},"2026-07-20",34.1304,-0.088,-0.26,229.035328,34.2286,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":381,"vwap":616},"2026-07-17",34.37,34.41,34.2184,-0.4482,-1.29,4008.664,34.3122,{"date":618,"open":264,"high":264,"low":619,"close":620,"change":621,"percent_change":463,"volume":622,"transactions":381,"vwap":623},"2026-07-16",34.66,34.6666,-0.2281,8414.692,34.7497,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-15",34.8947,0.1217,0.35,70.664,17,34.7574,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-14",34.78,34.773,0.2371,0.69,10087.664,35,34.7782,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-13",34.5359,-0.3081,-0.88,107.664,14,34.7124,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",34.82,34.844,0.192,0.55,300,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":140,"volume":662,"transactions":9,"vwap":659},"2026-07-09",34.64,34.652,34.635,0.209,1200,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":90,"volume":668,"transactions":9,"vwap":666},"2026-07-08",34.2,34.443,-0.068,1600,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":655,"transactions":9,"vwap":673},"2026-07-07",34.59,34.5,34.511,-0.098,-0.28,{"date":677,"open":678,"high":284,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-06",34.54,34.609,0.184,0.53,600,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",34.27,34.425,-0.073,-0.21,700,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":605,"volume":655,"transactions":9,"vwap":693},"2026-07-01",34.56,34.498,-0.091,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",34.589,0.397,1.16,100,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-06-29",34.19,34.192,34.15,0.571,1.7,500,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",33.59,33.75,33.53,33.621,0.023,0.07,2000,{"date":719,"open":720,"high":712,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-25",33.69,33.52,33.598,-0.024,-0.07,1500,{"date":727,"open":728,"high":559,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-24",33.84,33.6,33.622,0.084,0.25,3300,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",33.56,33.538,-0.213,-0.63,200,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":614,"volume":700,"transactions":9,"vwap":743},"2026-06-22",33.751,-0.44,{"date":746,"open":705,"high":747,"low":705,"close":747,"change":61,"percent_change":748,"volume":682,"transactions":9,"vwap":747},"2026-06-18",34.191,1.21,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":700,"transactions":9,"vwap":752},"2026-06-17",33.85,33.781,-0.36,-1.05,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":688,"volume":700,"transactions":9,"vwap":758},"2026-06-16",34.3,34.141,-0.071,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":700,"transactions":9,"vwap":762},"2026-06-15",34.212,0.553,1.64,{"date":766,"open":721,"high":767,"low":721,"close":767,"change":768,"percent_change":769,"volume":700,"transactions":9,"vwap":767},"2026-06-12",33.659,0.052,0.15,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",33.09,33.607,0.598,1.81,18600,{"date":778,"open":736,"high":736,"low":779,"close":779,"change":135,"percent_change":780,"volume":700,"transactions":9,"vwap":779},"2026-06-10",33.0089989,-1.67,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":740,"transactions":9,"vwap":784},"2026-06-09",33.57,33.569,0.044,0.13,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":-6,"volume":792,"transactions":9,"vwap":790},"2026-06-08",33.73,33.525,-0.001,900,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":316,"percent_change":796,"volume":700,"transactions":9,"vwap":795},"2026-06-05",33.526,-2.3,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-04",33.98,34.316,0.238,0.7,6000,{"date":805,"open":806,"high":807,"low":581,"close":808,"change":809,"percent_change":82,"volume":810,"transactions":9,"vwap":808},"2026-06-03",34.14,34.149,34.077999,-0.278,8800,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":700,"transactions":9,"vwap":813},"2026-06-02",34.356,-0.183,-0.53,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":361,"volume":725,"transactions":9,"vwap":820},"2026-06-01",33.92,34.62,34.539,0.249,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":169,"volume":700,"transactions":9,"vwap":824},"2026-05-29",34.29,0.341,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":654,"volume":655,"transactions":9,"vwap":829},"2026-05-28",33.97,33.949,0.185,{"date":832,"open":712,"high":833,"low":834,"close":835,"change":836,"percent_change":591,"volume":837,"transactions":9,"vwap":835},"2026-05-27",33.79,33.72,33.764,0.008,2200,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":61,"volume":740,"transactions":9,"vwap":842},"2026-05-26",33.76,33.665,33.756,0.139,{"date":845,"open":846,"high":789,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-22",33.675,33.617,0.089,0.27,7100,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-21",33.35,33.528,0.003,0.01,27100,{"date":859,"open":860,"high":790,"low":860,"close":790,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":790},"2026-05-20",33.5,0.346,1.04,2700,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":170,"transactions":9,"vwap":867},"2026-05-19",33.24,33.179,-0.373,-1.11,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-18",33.71,33.51,33.552,-0.052,-0.15,4100,{"date":879,"open":789,"high":789,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-15",33.604,-0.369,-1.09,4400,{"date":885,"open":828,"high":886,"low":828,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-14",34.029999,33.973,0.293,0.87,3700,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-13",33.39,33.685,33.68,0.276,0.83,1700,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":605,"volume":905,"transactions":9,"vwap":902},"2026-05-12",33.34,33.404,33.29,-0.086,1100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":324,"volume":912,"transactions":9,"vwap":910},"2026-05-11",33.66,33.47,33.49,-0.153,51100,{"date":914,"open":711,"high":895,"low":711,"close":915,"change":916,"percent_change":802,"volume":917,"transactions":9,"vwap":915},"2026-05-08",33.643,0.235,2500,{"date":919,"open":910,"high":860,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-07",33.408,-0.033,-0.1,15500,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":700,"transactions":9,"vwap":926},"2026-05-06",33.441,0.518,1.57,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-05",32.9,32.95,32.923,0.253,0.77,5100,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":740,"transactions":9,"vwap":940},"2026-05-04",32.59,32.67,-0.09,-0.27,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-01",32.83,32.76,-0.038,-0.12,5200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-30",32.525,32.81,32.52,32.798,0.384,1.18,19500,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-29",32.45,32.51,32.414,-0.133,-0.41,400,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-28",32.555,32.46,32.547,-0.249,-0.76,1800,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":655,"transactions":9,"vwap":978},"2026-04-27",32.78,32.796,0.085,0.26,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":802,"volume":700,"transactions":9,"vwap":983},"2026-04-24",32.711,0.227,{"date":986,"open":940,"high":940,"low":987,"close":988,"change":989,"percent_change":161,"volume":689,"transactions":9,"vwap":988},"2026-04-23",32.47,32.484,0.011,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-22",32.4,32.473,0.302,0.94,17300,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":237,"volume":662,"transactions":9,"vwap":1001},"2026-04-21",32.27,32.28,32.171,-0.075,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":941,"volume":1008,"transactions":9,"vwap":1006},"2026-04-20",32.23,32.246,-0.028,9700,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":792,"transactions":9,"vwap":1013},"2026-04-17",32.22,32.3,32.274,0.434,1.36,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":591,"volume":810,"transactions":9,"vwap":1020},"2026-04-16",31.93,31.8,31.84,0.005,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":934,"percent_change":1026,"volume":682,"transactions":9,"vwap":1025},"2026-04-15",31.72,31.835,0.8,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":708,"transactions":9,"vwap":1030},"2026-04-14",31.39,31.582,0.49,1.58,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":748,"volume":898,"transactions":9,"vwap":1036},"2026-04-13",30.88,31.091999,0.372,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":876,"volume":1044,"transactions":9,"vwap":1042},"2026-04-10",30.85,30.71,30.72,-0.047,17600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":682,"transactions":9,"vwap":1048},"2026-04-09",30.47,30.767,30.45,0.284,0.93,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-08",30.585,30.63,30.39,30.483,0.752,2.53,10700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":717,"transactions":9,"vwap":1064},"2026-04-07",29.56,29.731,29.47,0.059,0.2,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":905,"transactions":9,"vwap":1071},"2026-04-06",29.54,29.672,0.221,0.75,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-02",28.97,29.451,0.017,0.06,6400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":843,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",29.38,29.48,29.434,0.47,1400,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-31",29.14,29.3,29.295,0.829,2.91,8100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":876,"volume":170,"transactions":9,"vwap":1100},"2026-03-30",28.79,28.39,28.466,-0.042,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":966,"transactions":9,"vwap":1105},"2026-03-27",28.99,28.508,-0.54,-1.86,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-26",29.42,29.46,29.048,-0.483,-1.64,17400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":740,"transactions":9,"vwap":1119},"2026-03-25",29.53,29.531,0.068,0.23,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":485,"percent_change":287,"volume":740,"transactions":9,"vwap":1125},"2026-03-24",29.36,29.463,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":662,"transactions":9,"vwap":1130},"2026-03-23",29.86,29.89,29.636,0.324,1.11,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",29.485,29.29,29.312,-0.435,-1.46,4000,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":409,"volume":1146,"transactions":9,"vwap":1144},"2026-03-19",29.77,29.747,0.029,1900,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":655,"transactions":9,"vwap":1150},"2026-03-18",29.8,29.718,-0.474,-1.57,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":979,"percent_change":1158,"volume":837,"transactions":9,"vwap":1157},"2026-03-17",30.18,30.23,30.192,0.28,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":212,"percent_change":126,"volume":708,"transactions":9,"vwap":1163},"2026-03-16",30.11,30.1,30.107,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":295,"volume":655,"transactions":9,"vwap":1167},"2026-03-13",30.09,29.812,-0.149,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-12",30.25,29.961,-0.511,-1.68,2100,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":700,"transactions":9,"vwap":1179},"2026-03-11",30.56,30.472,-0.044,-0.14,{"date":1183,"open":1041,"high":1041,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1175,"transactions":9,"vwap":1185},"2026-03-10",30.501,30.516,-0.155,-0.51,{"date":1189,"open":1190,"high":1191,"low":1172,"close":1191,"change":1192,"percent_change":995,"volume":1193,"transactions":9,"vwap":1191},"2026-03-09",29.98,30.671,0.285,1300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1087,"transactions":9,"vwap":1198},"2026-03-06",30.5,30.51,30.386,-0.425,-1.38,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1180,"percent_change":1181,"volume":883,"transactions":9,"vwap":1205},"2026-03-05",30.84,30.61,30.811,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-04",30.87,30.855,0.22,0.72,3500,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":486,"volume":700,"transactions":9,"vwap":1215},"2026-03-03",30.635,-0.147,{"date":1218,"open":1042,"high":1219,"low":1042,"close":1219,"change":1220,"percent_change":1158,"volume":682,"transactions":9,"vwap":1219},"2026-03-02",30.782,0.087,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":682,"transactions":9,"vwap":1224},"2026-02-27",30.601,30.695,-0.232,-0.75,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1175,"transactions":9,"vwap":1230},"2026-02-26",30.69,30.927,-0.214,-0.69,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":661,"percent_change":1238,"volume":655,"transactions":9,"vwap":1236},"2026-02-25",31.11,31.141,31.07,0.68,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":598,"volume":1245,"transactions":9,"vwap":1243},"2026-02-24",30.81,30.96,30.932,0.183,13000,{"date":1247,"open":1237,"high":1237,"low":1248,"close":1249,"change":1250,"percent_change":1139,"volume":1095,"transactions":9,"vwap":1249},"2026-02-23",30.74,30.749,-0.455,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1026,"volume":689,"transactions":9,"vwap":1255},"2026-02-20",31.17,31.22,31.204,0.248,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":694,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-19",30.93,30.956,30.9,-0.29,3900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":995,"volume":1270,"transactions":9,"vwap":1268},"2026-02-18",31.09,30.97,31.047001,0.288,800,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":856,"volume":1277,"transactions":9,"vwap":1275},"2026-02-17",30.48,30.78,30.759,0.004,3800,{"date":1279,"open":1280,"high":1242,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-13",30.94,30.755,-0.055,-0.18,6300,{"date":1286,"open":1287,"high":1287,"low":1241,"close":1241,"change":1288,"percent_change":1289,"volume":792,"transactions":9,"vwap":1241},"2026-02-12",31.36,-0.611,-1.94,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":101,"volume":1263,"transactions":9,"vwap":1294},"2026-02-11",31.3,31.43,31.421,0.033,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":116,"volume":655,"transactions":9,"vwap":1299},"2026-02-10",31.53,31.388,-0.103,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1270,"transactions":9,"vwap":1305},"2026-02-09",31.32,31.5,31.491,0.149,0.48,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":96,"volume":708,"transactions":9,"vwap":1311},"2026-02-06",31.040001,31.342,0.325,{"date":1314,"open":326,"high":1315,"low":326,"close":1316,"change":1317,"percent_change":1318,"volume":1270,"transactions":9,"vwap":1316},"2026-02-05",31.23,31.017,-0.456,-1.45,{"date":1320,"open":1304,"high":1304,"low":1321,"close":1322,"change":1323,"percent_change":753,"volume":682,"transactions":9,"vwap":1322},"2026-02-04",31.4,31.473,-0.115,{"date":1325,"open":1019,"high":1019,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":682,"transactions":9,"vwap":1327},"2026-02-03",31.35,31.588,-0.663,-2.06,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":61,"volume":974,"transactions":9,"vwap":1334},"2026-02-02",32.33,32.36,32.251,0.132,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":645,"volume":655,"transactions":9,"vwap":1339},"2026-01-30",32.32,32.119,-0.285,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":725,"transactions":9,"vwap":1344},"2026-01-29",32.16,32.404,32.15,-0.406,-1.24,{"date":1349,"open":1350,"high":1350,"low":1351,"close":953,"change":1352,"percent_change":1353,"volume":863,"transactions":9,"vwap":953},"2026-01-28",32.84,32.74,-0.014,-0.04,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":966,"transactions":9,"vwap":1359},"2026-01-27",32.85,32.88,32.8,32.824,0.263,0.81,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1086,"volume":708,"transactions":9,"vwap":1365},"2026-01-26",32.58,32.561,0.152,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":152,"volume":1374,"transactions":9,"vwap":1372},"2026-01-23",32.39,32.49,32.35,32.409,0.057,6800,{"date":1376,"open":1377,"high":992,"low":1012,"close":1378,"change":1379,"percent_change":1380,"volume":662,"transactions":9,"vwap":1378},"2026-01-22",32.31,32.352,0.174,0.54,{"date":1382,"open":1383,"high":1012,"low":1384,"close":1385,"change":1386,"percent_change":169,"volume":1387,"transactions":9,"vwap":1385},"2026-01-21",32.080002,31.945,32.178,0.318,8900,{"date":1389,"open":1345,"high":1345,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-20",31.86,-0.718,-2.2,99400,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":740,"transactions":9,"vwap":1397},"2026-01-16",32.65,32.578,-0.027,-0.08,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-15",32.73,32.57,32.605,0.169,0.52,3000,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1232,"volume":905,"transactions":9,"vwap":1412},"2026-01-14",32.44,32.29,32.436,-0.225,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1140,"transactions":9,"vwap":1418},"2026-01-13",32.94,32.594,32.661,-0.325,-0.99,{"date":1422,"open":1416,"high":1423,"low":1416,"close":1423,"change":1424,"percent_change":1425,"volume":890,"transactions":9,"vwap":1423},"2026-01-12",32.986,0.098,0.3,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":96,"volume":1432,"transactions":9,"vwap":1430},"2026-01-09",32.72,32.97,32.888,0.342,88500,{"date":1434,"open":962,"high":1435,"low":1436,"close":1435,"change":590,"percent_change":591,"volume":898,"transactions":9,"vwap":1435},"2026-01-08",32.546,32.5,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":753,"volume":1140,"transactions":9,"vwap":1440},"2026-01-07",32.98,32.54,-0.116,{"date":1443,"open":939,"high":1444,"low":1440,"close":1444,"change":980,"percent_change":1026,"volume":966,"transactions":9,"vwap":1444},"2026-01-06",32.656,{"date":1446,"open":1447,"high":987,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-05",32.285,32.396,0.392,1.22,14100,{"date":1453,"open":1454,"high":1454,"low":1018,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-02",32.24,32.0040016,-0.005,-0.02,61200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1225,"percent_change":1464,"volume":936,"transactions":9,"vwap":1463},"2025-12-31",32.13,32.18,32.0089989,-0.72,{"date":1466,"open":1005,"high":1467,"low":1468,"close":1469,"change":1352,"percent_change":1353,"volume":1470,"transactions":9,"vwap":1469},"2025-12-30",32.259,32.216,32.241,12300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":90,"volume":1284,"transactions":9,"vwap":1476},"2025-12-29",32.25,32.279,32.2,32.255,-0.065,{"date":1479,"open":1371,"high":1371,"low":1377,"close":1338,"change":1480,"percent_change":716,"volume":1087,"transactions":9,"vwap":1338},"2025-12-26",0.024,{"date":1482,"open":1475,"high":1377,"low":1475,"close":1483,"change":1484,"percent_change":1210,"volume":1485,"transactions":9,"vwap":1483},"2025-12-24",32.296,0.072,10100,{"date":1487,"open":1345,"high":1473,"low":1345,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-23",32.224,0.204,0.64,7900,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1026,"volume":662,"transactions":9,"vwap":1495},"2025-12-22",32.029999,32.02,0.255,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1211,"volume":898,"transactions":9,"vwap":1501},"2025-12-19",31.74,31.78,31.765,0.228,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1360,"percent_change":213,"volume":1509,"transactions":9,"vwap":1508},"2025-12-18",31.58,31.68,31.51,31.537,7000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-17",31.61,31.274,-0.467,-1.47,4800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1181,"volume":1523,"transactions":9,"vwap":1520},"2025-12-16",31.69,31.741,31.64,-0.043,5800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1464,"volume":877,"transactions":9,"vwap":1528},"2025-12-15",31.87,31.75,31.784,-0.231,{"date":1531,"open":1377,"high":1377,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-12",31.99,32.014999,-0.468,-1.44,14000,{"date":1538,"open":1000,"high":1539,"low":1000,"close":1539,"change":1540,"percent_change":1541,"volume":682,"transactions":9,"vwap":1539},"2025-12-11",32.483,0.121,0.37,{"date":1543,"open":1462,"high":992,"low":1544,"close":1545,"change":1546,"percent_change":1307,"volume":1547,"transactions":9,"vwap":1545},"2025-12-10",32.14,32.362,0.154,9100,{"date":1549,"open":1550,"high":1411,"low":1551,"close":1551,"change":1078,"percent_change":67,"volume":1552,"transactions":9,"vwap":1551},"2025-12-09",32.243,32.208,39100,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":485,"percent_change":815,"volume":1558,"transactions":9,"vwap":1557},"2025-12-08",32.34,32.17,32.191,109900,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1079,"percent_change":33,"volume":700,"transactions":9,"vwap":1562},"2025-12-05",32.48,32.364,{"date":1564,"open":1565,"high":1377,"low":1454,"close":1566,"change":1567,"percent_change":343,"volume":717,"transactions":9,"vwap":1566},"2025-12-04",32.309,32.304,-0.037,{"date":1569,"open":1369,"high":1369,"low":1570,"close":1570,"change":1480,"percent_change":716,"volume":700,"transactions":9,"vwap":1570},"2025-12-03",32.341,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":740,"transactions":9,"vwap":1574},"2025-12-02",32.41,32.317,0.138,0.43,{"date":1578,"open":1473,"high":1473,"low":1579,"close":1579,"change":1580,"percent_change":1106,"volume":708,"transactions":9,"vwap":1579},"2025-12-01",32.179,-0.174,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":700,"transactions":9,"vwap":1583},"2025-11-28",32.353,0.111,0.34,{"date":1587,"open":1005,"high":1588,"low":1005,"close":1588,"change":1589,"percent_change":1590,"volume":170,"transactions":9,"vwap":1588},"2025-11-26",32.242,0.141,0.44,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-25",32.101,0.399,1.26,4024,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-24",31.66,31.702,0.507,1.63,7700,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":708,"transactions":9,"vwap":1607},"2025-11-21",31.397,31.195,0.407,1.32,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":170,"transactions":9,"vwap":1613},"2025-11-20",31.81,30.788,-0.448,-1.43,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":637,"volume":700,"transactions":9,"vwap":1618},"2025-11-19",31.236,0.215,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":700,"transactions":9,"vwap":1622},"2025-11-18",31.021,-0.301,-0.96,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":717,"transactions":9,"vwap":1628},"2025-11-17",31.62,31.322,-0.193,-0.61,{"date":1632,"open":1304,"high":1633,"low":1304,"close":1633,"change":67,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-14",31.515,0.16,3400,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":700,"transactions":9,"vwap":1639},"2025-11-13",31.89,31.465,-0.515,-1.61,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":947,"percent_change":948,"volume":700,"transactions":9,"vwap":1644},"2025-11-12",31.98,{"date":1646,"open":1383,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":716,"volume":1650,"transactions":9,"vwap":1648},"2025-11-11",32.09,32.018002,0.022,2400,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":700,"transactions":9,"vwap":1653},"2025-11-10",31.996,0.464,1.47,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":786,"volume":700,"transactions":9,"vwap":1658},"2025-11-07",31.532,0.042,{"date":1661,"open":1506,"high":1506,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":668,"transactions":9,"vwap":1662},"2025-11-06",31.49,-0.438,-1.37,{"date":1666,"open":1667,"high":1494,"low":1667,"close":1668,"change":1669,"percent_change":1634,"volume":1270,"transactions":9,"vwap":1668},"2025-11-05",31.851,31.928,0.051,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":942,"percent_change":1674,"volume":655,"transactions":9,"vwap":1673},"2025-11-04",32.070999,31.877,-0.84,{"date":1676,"open":1677,"high":1345,"low":1647,"close":1678,"change":1659,"percent_change":786,"volume":1451,"transactions":9,"vwap":1678},"2025-11-03",32.11,32.147,{"date":1680,"open":1011,"high":1005,"low":1681,"close":1681,"change":1366,"percent_change":1307,"volume":863,"transactions":9,"vwap":1681},"2025-10-31",32.105,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":869,"volume":700,"transactions":9,"vwap":1684},"2025-10-30",31.953,-0.359,{"date":1687,"open":1410,"high":1410,"low":1688,"close":1689,"change":1043,"percent_change":876,"volume":1690,"transactions":9,"vwap":1689},"2025-10-29",32.258,32.312,6200,{"date":1692,"open":1411,"high":970,"low":1411,"close":1693,"change":1694,"percent_change":17,"volume":917,"transactions":9,"vwap":1693},"2025-10-28",32.359,0.054,{"date":1696,"open":1495,"high":1697,"low":1495,"close":1697,"change":1698,"percent_change":1699,"volume":898,"transactions":9,"vwap":1697},"2025-10-27",32.305,0.304,0.95,{"date":1701,"open":248,"high":1702,"low":248,"close":1703,"change":1704,"percent_change":1705,"volume":655,"transactions":9,"vwap":1703},"2025-10-24",32.060001,32.00099945,0.207,0.65,{"date":1707,"open":1500,"high":1612,"low":1500,"close":1708,"change":1709,"percent_change":1541,"volume":655,"transactions":9,"vwap":1708},"2025-10-23",31.794,0.116,{"date":1711,"open":1020,"high":1020,"low":1712,"close":1712,"change":194,"percent_change":815,"volume":740,"transactions":9,"vwap":1712},"2025-10-22",31.678,{"date":1714,"open":1020,"high":1715,"low":1020,"close":1715,"change":17,"percent_change":1380,"volume":700,"transactions":9,"vwap":1715},"2025-10-21",31.848,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1712,"change":1131,"percent_change":1720,"volume":966,"transactions":9,"vwap":1712},"2025-10-20",31.63,31.7,1.03,{"date":1722,"open":1303,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":662,"transactions":9,"vwap":1725},"2025-10-17",31.38,31.2,31.354,0.143,0.46,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-16",31.54,31.119,31.211,-0.143,-0.46,6700,{"date":1737,"open":1718,"high":1718,"low":1738,"close":1725,"change":875,"percent_change":194,"volume":1739,"transactions":9,"vwap":1725},"2025-10-15",31.31,16900,{"date":1741,"open":1742,"high":1730,"low":1742,"close":1743,"change":1744,"percent_change":343,"volume":708,"transactions":9,"vwap":1743},"2025-10-14",31.27,31.406,-0.034,{"date":1746,"open":1738,"high":1747,"low":1738,"close":1747,"change":1748,"percent_change":1749,"volume":740,"transactions":9,"vwap":1747},"2025-10-13",31.44,0.575,1.86,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":446,"percent_change":1754,"volume":850,"transactions":9,"vwap":1753},"2025-10-10",31.1,30.865,-2.46,{"date":1756,"open":1718,"high":1757,"low":1718,"close":1757,"change":688,"percent_change":1758,"volume":740,"transactions":9,"vwap":1757},"2025-10-09",31.645,-0.66,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1366,"percent_change":1307,"volume":905,"transactions":9,"vwap":1763},"2025-10-08",31.85,31.867,31.855,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":605,"percent_change":82,"volume":740,"transactions":9,"vwap":1767},"2025-10-07",31.71,31.703,{"date":1769,"open":1532,"high":1532,"low":1770,"close":1770,"change":1771,"percent_change":1067,"volume":740,"transactions":9,"vwap":1770},"2025-10-06",31.963,0.065,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":48,"volume":700,"transactions":9,"vwap":1774},"2025-10-03",31.898,0.013,{"date":1777,"open":1612,"high":1778,"low":1612,"close":1779,"change":1780,"percent_change":101,"volume":1781,"transactions":9,"vwap":1779},"2025-10-02",31.909,31.885,0.035,9400,{"date":1783,"open":1019,"high":1390,"low":1019,"close":1761,"change":1502,"percent_change":1211,"volume":1784,"transactions":9,"vwap":1761},"2025-10-01",4700,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":409,"percent_change":1789,"volume":966,"transactions":9,"vwap":1788},"2025-09-30",31.48,31.622,0.32,{"date":1791,"open":1792,"high":1792,"low":1662,"close":1793,"change":1540,"percent_change":1794,"volume":170,"transactions":9,"vwap":1793},"2025-09-29",31.59,31.522,0.39,{"date":1796,"open":1742,"high":1797,"low":1742,"close":1798,"change":1799,"percent_change":1073,"volume":966,"transactions":9,"vwap":1798},"2025-09-26",31.405,31.401,0.233,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":815,"volume":905,"transactions":9,"vwap":1804},"2025-09-25",31.14,31.185,31.168,-0.166,{"date":1807,"open":1787,"high":1787,"low":1808,"close":1808,"change":1809,"percent_change":324,"volume":740,"transactions":9,"vwap":1808},"2025-09-24",31.334,-0.141,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":82,"volume":974,"transactions":9,"vwap":1814},"2025-09-23",31.67,31.45,31.475,-0.256,{"date":1817,"open":1506,"high":1818,"low":1506,"close":1819,"change":1456,"percent_change":1457,"volume":725,"transactions":9,"vwap":1819},"2025-09-22",31.76,31.731,{"date":1821,"open":1599,"high":1822,"low":1627,"close":1822,"change":1823,"percent_change":1824,"volume":708,"transactions":9,"vwap":1822},"2025-09-19",31.736,0.159,0.5,{"date":1826,"open":1627,"high":1506,"low":1827,"close":1828,"change":1366,"percent_change":1307,"volume":1829,"transactions":9,"vwap":1828},"2025-09-18",31.55,31.577,8000,{"date":1831,"open":1787,"high":1787,"low":1832,"close":1833,"change":1834,"percent_change":204,"volume":1835,"transactions":9,"vwap":1833},"2025-09-17",31.29,31.425,-0.118,13400,{"date":1837,"open":1827,"high":1827,"low":1838,"close":1838,"change":1839,"percent_change":185,"volume":655,"transactions":9,"vwap":1838},"2025-09-16",31.543,-0.019,{"date":1841,"open":1730,"high":1842,"low":1507,"close":1842,"change":1379,"percent_change":654,"volume":1843,"transactions":9,"vwap":1842},"2025-09-15",31.562,23100,{"date":1845,"open":1846,"high":1846,"low":1299,"close":1299,"change":1847,"percent_change":1734,"volume":1212,"transactions":9,"vwap":1299},"2025-09-12",31.42,-0.146,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":169,"volume":740,"transactions":9,"vwap":1851},"2025-09-11",31.41,31.534,0.312,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":942,"volume":1857,"transactions":9,"vwap":1855},"2025-09-10",31.222,-0.084,745,{"date":1859,"open":1832,"high":1738,"low":1832,"close":1860,"change":921,"percent_change":343,"volume":689,"transactions":9,"vwap":1860},"2025-09-09",31.306,{"date":1862,"open":1303,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":802,"volume":717,"transactions":9,"vwap":1865},"2025-09-08",31.37,31.315,31.339,0.219,{"date":1868,"open":1303,"high":1303,"low":1869,"close":1870,"change":1101,"percent_change":1871,"volume":1635,"transactions":9,"vwap":1870},"2025-09-05",31.059999,31.12,-0.13,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":351,"volume":936,"transactions":9,"vwap":1875},"2025-09-04",30.92,31.162,0.326,{"date":1878,"open":1040,"high":1208,"low":1879,"close":1880,"change":1881,"percent_change":628,"volume":949,"transactions":9,"vwap":1880},"2025-09-03",30.76,30.836,0.107,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-02",30.64,30.729,-0.208,-0.67,5600,{"date":1890,"open":1259,"high":1891,"low":1259,"close":1891,"change":194,"percent_change":1892,"volume":700,"transactions":9,"vwap":1891},"2025-08-29",30.937,-0.55,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1823,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-28",31.107,0.51,3728,{"date":1899,"open":1261,"high":1900,"low":1035,"close":1900,"change":848,"percent_change":1901,"volume":890,"transactions":9,"vwap":1900},"2025-08-27",30.948,0.29,{"date":1903,"open":1274,"high":1035,"low":1904,"close":1905,"change":1906,"percent_change":1210,"volume":668,"transactions":9,"vwap":1905},"2025-08-26",30.775,30.859,0.067,{"date":1908,"open":1909,"high":1280,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-25",30.82,30.792,-0.105,-0.34,14200,{"date":1915,"open":1916,"high":1874,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-08-22",30.54,30.515,30.897,0.509,1.68,75800,{"date":1923,"open":1049,"high":1049,"low":1924,"close":1924,"change":1925,"percent_change":584,"volume":655,"transactions":9,"vwap":1924},"2025-08-21",30.388,-0.223,{"date":1927,"open":1928,"high":1884,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":966,"transactions":9,"vwap":1929},"2025-08-20",30.46,30.611,-0.144,-0.47,{"date":1933,"open":1874,"high":1934,"low":1281,"close":1281,"change":1935,"percent_change":1106,"volume":740,"transactions":9,"vwap":1281},"2025-08-19",30.95,-0.168,{"date":1937,"open":1938,"high":1242,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":837,"transactions":9,"vwap":1939},"2025-08-18",30.91,30.923,-0.016,-0.05,{"date":1943,"open":1944,"high":1945,"low":1259,"close":1946,"change":738,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-15",30.99,31.02,30.939,-0.68,8600,{"date":1950,"open":1802,"high":1253,"low":1752,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-14",31.152,0.026,0.08,26800,{"date":1956,"open":1310,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":898,"transactions":9,"vwap":1957},"2025-08-13",31.126,31.025,0.191,0.62,{"date":1962,"open":1035,"high":1280,"low":1035,"close":1963,"change":1964,"percent_change":267,"volume":1965,"transactions":9,"vwap":1963},"2025-08-12",30.935,0.345,22900,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1002,"percent_change":1970,"volume":668,"transactions":9,"vwap":1969},"2025-08-11",30.7,30.59,-0.24,{"date":1972,"open":1973,"high":1968,"low":1973,"close":1974,"change":1975,"percent_change":1238,"volume":733,"transactions":9,"vwap":1974},"2025-08-08",30.6,30.665,0.208,{"date":1977,"open":1884,"high":1884,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":170,"transactions":9,"vwap":1979},"2025-08-07",30.37,30.457,-0.219,-0.71,{"date":1983,"open":1196,"high":1041,"low":1984,"close":1985,"change":1799,"percent_change":935,"volume":1735,"transactions":9,"vwap":1985},"2025-08-06",30.44,30.676,{"date":1987,"open":1178,"high":1178,"low":1988,"close":1988,"change":1989,"percent_change":1674,"volume":1948,"transactions":9,"vwap":1988},"2025-08-05",30.443,-0.257,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1968,"change":1576,"percent_change":1994,"volume":1374,"transactions":9,"vwap":1968},"2025-08-04",30.62,30.73,1.42,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":792,"transactions":9,"vwap":1999},"2025-08-01",30.31,30.24,30.27,-0.543,-1.76,{"date":2003,"open":1724,"high":1724,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1603,"transactions":9,"vwap":2004},"2025-07-31",30.813,-0.182,-0.59,{"date":2008,"open":1235,"high":1235,"low":2009,"close":2009,"change":185,"percent_change":2010,"volume":708,"transactions":9,"vwap":2009},"2025-07-30",30.995,-0.19,{"date":2012,"open":1235,"high":1235,"low":2013,"close":2013,"change":791,"percent_change":-6,"volume":898,"transactions":9,"vwap":2013},"2025-07-29",31.055,{"date":2015,"open":2016,"high":1752,"low":1310,"close":2017,"change":2018,"percent_change":1079,"volume":2019,"transactions":9,"vwap":2017},"2025-07-28",31.086,31.056,0.018,5300,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1457,"volume":700,"transactions":9,"vwap":2022},"2025-07-25",31.038,-0.006,{"date":2025,"open":1266,"high":1266,"low":2026,"close":2026,"change":2027,"percent_change":267,"volume":740,"transactions":9,"vwap":2026},"2025-07-24",31.044001,0.348,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":1585,"volume":655,"transactions":9,"vwap":2031},"2025-07-23",30.685,30.696,0.103,{"date":2034,"open":1984,"high":2035,"low":1984,"close":2035,"change":2036,"percent_change":2037,"volume":1387,"transactions":9,"vwap":2035},"2025-07-22",30.593,0.274,0.9,{"date":2039,"open":1928,"high":1928,"low":2040,"close":2040,"change":2041,"percent_change":1634,"volume":898,"transactions":9,"vwap":2040},"2025-07-21",30.319,0.049,{"date":2043,"open":2044,"high":2044,"low":1999,"close":1999,"change":2045,"percent_change":388,"volume":689,"transactions":9,"vwap":1999},"2025-07-18",30.29,-0.093,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":1210,"percent_change":361,"volume":725,"transactions":9,"vwap":2049},"2025-07-17",30.26,30.363,30.21,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":161,"volume":1270,"transactions":9,"vwap":2056},"2025-07-16",30.040001,30.16,30.030001,30.143,0.009,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":1834,"percent_change":507,"volume":1374,"transactions":9,"vwap":2061},"2025-07-15",30.2,30.134,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1335,"percent_change":1590,"volume":700,"transactions":9,"vwap":2065},"2025-07-14",30.28,30.252,{"date":2067,"open":2068,"high":2069,"low":1161,"close":2070,"change":1580,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-11",30.19,30.22,30.12,-0.57,5500,{"date":2074,"open":1978,"high":1978,"low":2075,"close":2075,"change":2057,"percent_change":161,"volume":966,"transactions":9,"vwap":2075},"2025-07-10",30.294,{"date":2077,"open":2048,"high":2078,"low":2054,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-09",30.285,0.258,0.86,16400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":1522,"percent_change":1181,"volume":655,"transactions":9,"vwap":2085},"2025-07-08",30.049999,30.027,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":815,"volume":708,"transactions":9,"vwap":2090},"2025-07-07",30.13,30.15,30.07,-0.159,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":96,"volume":700,"transactions":9,"vwap":2094},"2025-07-03",30.229,0.314,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":67,"percent_change":17,"volume":700,"transactions":9,"vwap":2098},"2025-07-02",29.915,{"date":2100,"open":2101,"high":1129,"low":2101,"close":2102,"change":2103,"percent_change":1399,"volume":1270,"transactions":9,"vwap":2102},"2025-07-01",29.78,29.865,-0.025,{"date":2105,"open":2106,"high":1129,"low":2106,"close":1129,"change":2107,"percent_change":1380,"volume":1784,"transactions":9,"vwap":1129},"2025-06-30",29.76,0.161,{"date":2109,"open":1070,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":1026,"volume":1523,"transactions":9,"vwap":2110},"2025-06-27",29.729,29.52,0.236,{"date":2114,"open":1111,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2118,"volume":708,"transactions":9,"vwap":2115},"2025-06-26",29.493,29.45,0.283,0.97,{"date":2120,"open":1136,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1181,"volume":2124,"transactions":9,"vwap":2122},"2025-06-25",29.32,29.21,-0.041,3600,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1449,"percent_change":1015,"volume":2130,"transactions":9,"vwap":2129},"2025-06-24",29.13,29.27,29.251,48700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":212,"percent_change":1720,"volume":2137,"transactions":9,"vwap":2136},"2025-06-23",28.68,28.87,28.56,28.859,4200,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":204,"volume":2081,"transactions":9,"vwap":2142},"2025-06-20",28.75,28.51,28.564,-0.106,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":446,"volume":1536,"transactions":9,"vwap":2148},"2025-06-18",28.96,29.02,28.67,-0.224,{"date":2151,"open":471,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":204,"volume":2124,"transactions":9,"vwap":2154},"2025-06-17",29.059999,28.875,28.894,-0.108,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1704,"percent_change":1211,"volume":2162,"transactions":9,"vwap":2161},"2025-06-16",29.12,29.17,28.995,29.0020008,25000,{"date":2164,"open":2165,"high":2152,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":1485,"transactions":9,"vwap":2166},"2025-06-13",28.89,28.795,-0.475,-1.62,{"date":2170,"open":2128,"high":2171,"low":2172,"close":2128,"change":2173,"percent_change":1541,"volume":1374,"transactions":9,"vwap":2128},"2025-06-12",29.28,29.26,0.109,{"date":2175,"open":1124,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":605,"volume":2180,"transactions":9,"vwap":2178},"2025-06-11",29.37,29.09,29.161,-0.076,9200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":786,"percent_change":2186,"volume":890,"transactions":9,"vwap":2184},"2025-06-10",29.15,29.237,29.1,0.45,{"date":2188,"open":2189,"high":1090,"low":2185,"close":2190,"change":1940,"percent_change":1941,"volume":2191,"transactions":9,"vwap":2190},"2025-06-09",29.119,29.107,18800,{"date":2193,"open":1090,"high":1090,"low":2194,"close":2194,"change":2195,"percent_change":75,"volume":740,"transactions":9,"vwap":2194},"2025-06-06",29.123,0.313,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":90,"volume":700,"transactions":9,"vwap":2198},"2025-06-05",28.81,-0.058,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":1295,"percent_change":101,"volume":682,"transactions":9,"vwap":2203},"2025-06-04",28.91,28.868,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":140,"volume":2210,"transactions":9,"vwap":2208},"2025-06-03",28.77,28.85,28.835,0.176,2600,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":111,"volume":2215,"transactions":9,"vwap":2213},"2025-06-02",28.659,-0.01,133,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":48,"percent_change":2220,"volume":700,"transactions":9,"vwap":2219},"2025-05-30",28.6,28.669,0.14,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":768,"percent_change":152,"volume":974,"transactions":9,"vwap":2226},"2025-05-29",28.665,28.69,28.615,28.629,{"date":2228,"open":2198,"high":2198,"low":2229,"close":2229,"change":2230,"percent_change":324,"volume":2231,"transactions":9,"vwap":2229},"2025-05-28",28.577,-0.128,9900,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":61,"percent_change":2236,"volume":725,"transactions":9,"vwap":2235},"2025-05-27",28.62,28.705,1.45,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1690,"transactions":9,"vwap":2242},"2025-05-23",28.28,28.415,28.27,28.295,-0.4,-1.39,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":921,"percent_change":343,"volume":2250,"transactions":9,"vwap":2249},"2025-05-22",28.71,28.88,28.695,12000,{"date":2252,"open":2147,"high":2147,"low":2247,"close":2253,"change":2254,"percent_change":2255,"volume":1635,"transactions":9,"vwap":2253},"2025-05-21",28.728,-0.541,-1.85,{"date":2257,"open":2176,"high":1083,"low":2258,"close":2259,"change":1529,"percent_change":446,"volume":668,"transactions":9,"vwap":2259},"2025-05-20",29.16,29.269,{"date":2261,"open":1110,"high":1063,"low":1083,"close":2262,"change":1145,"percent_change":409,"volume":2124,"transactions":9,"vwap":2262},"2025-05-19",29.5,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":769,"percent_change":1896,"volume":1175,"transactions":9,"vwap":2266},"2025-05-16",29.305,29.471,{"date":2268,"open":2127,"high":2269,"low":2158,"close":2270,"change":2271,"percent_change":1590,"volume":2210,"transactions":9,"vwap":2270},"2025-05-15",29.33,29.321,0.129,{"date":2273,"open":2122,"high":2274,"low":2183,"close":2275,"change":2276,"percent_change":688,"volume":2277,"transactions":9,"vwap":2275},"2025-05-14",29.23,29.192,-0.061,7300,{"date":2279,"open":2280,"high":1124,"low":2280,"close":2281,"change":1405,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-13",29.18,29.253,0.58,27700,{"date":2285,"open":2165,"high":2158,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-12",28.805,29.084,0.926,3.29,10400,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":948,"volume":1044,"transactions":9,"vwap":2295},"2025-05-09",28.242,28.059999,28.158,-0.035,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":67,"percent_change":152,"volume":1374,"transactions":9,"vwap":2301},"2025-05-08",28.13,28.47,28.193,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":848,"percent_change":1789,"volume":2308,"transactions":9,"vwap":2307},"2025-05-07",28.135,28.18,27.99,28.143,33300,{"date":2310,"open":2299,"high":2311,"low":2306,"close":2312,"change":2313,"percent_change":584,"volume":1008,"transactions":9,"vwap":2312},"2025-05-06",28.23,28.054001,-0.206,{"date":2315,"open":2316,"high":2317,"low":2311,"close":2318,"change":2319,"percent_change":2243,"volume":2320,"transactions":9,"vwap":2318},"2025-05-05",28.31,28.46,28.26,-0.114,32800,{"date":2322,"open":2323,"high":2317,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-05-02",28.38,28.37,28.374,0.366,1.31,13300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":821,"percent_change":2037,"volume":2334,"transactions":9,"vwap":2333},"2025-05-01",28.15,28.25,28.0079994,9800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":849,"volume":2342,"transactions":9,"vwap":2340},"2025-04-30",27.26,27.79,27.11,27.759,0.076,55300,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":1380,"volume":1008,"transactions":9,"vwap":2347},"2025-04-29",27.49,27.71,27.683,0.148,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":989,"percent_change":48,"volume":2355,"transactions":9,"vwap":2354},"2025-04-28",27.56,27.59,27.375,27.535,51700,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2341,"percent_change":1158,"volume":898,"transactions":9,"vwap":2360},"2025-04-25",27.41,27.53,27.524,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-04-24",27.062,27.46,27.059999,27.448,0.595,2.22,127200,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-04-23",27.16,26.79,26.853,0.525,1.99,39400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2381},"2025-04-22",26.1,26.328,26.08,0.618,2.4,14800,{"date":176,"open":2387,"high":2387,"low":172,"close":2388,"change":343,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},25.82,25.71,-0.43,14900]