[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABLD":3,"homepage-market-summary":25,"stock-historical-ABLD":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ABLD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Abacus FCF Real Assets Leaders ETF","Cboe BZX",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},30.64,30.44,30.805,30.5375,0.1025,0.34,5268.4245,0,34.09,24.31,16068.19804499121,64.7,455,{"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},25.82,13284,4848830.110471,17.7,"2025-04-21",[178,181,191,201,212,222,233,244,255,265,274,284,294,304,314,324,333,342,352,360,370,379,388,398,406,416,424,435,446,455,462,472,481,489,500,511,520,525,535,544,552,561,571,582,592,603,613,622,632,641,649,656,665,673,683,694,703,713,722,728,735,743,751,758,765,772,778,785,790,796,805,812,818,823,830,837,845,851,858,866,873,881,888,895,903,911,919,927,934,941,950,956,962,969,975,982,989,996,1004,1012,1020,1026,1034,1042,1048,1055,1063,1069,1075,1082,1089,1096,1101,1108,1115,1122,1129,1135,1142,1148,1154,1157,1163,1170,1177,1182,1191,1196,1204,1210,1216,1223,1230,1237,1242,1249,1253,1258,1263,1271,1277,1284,1288,1293,1297,1301,1309,1316,1323,1329,1337,1346,1352,1359,1365,1371,1376,1381,1387,1393,1397,1404,1410,1416,1421,1427,1433,1441,1446,1451,1455,1458,1462,1468,1474,1479,1485,1492,1496,1499,1502,1508,1513,1517,1524,1530,1535,1541,1547,1552,1560,1567,1572,1578,1584,1591,1596,1602,1608,1614,1618,1623,1627,1632,1635,1638,1644,1649,1653,1659,1665,1672,1678,1684,1690,1698,1703,1710,1715,1721,1726,1732,1736,1741,1747,1753,1759,1765,1774,1780,1785,1791,1796,1803,1807,1810,1816,1820,1826,1832,1837,1844,1850,1857,1863,1870,1877,1881,1887,1891,1899,1904,1909,1913,1919,1923,1928,1934,1942,1947,1951,1954,1957,1961,1964,1969,1975,1978,1983,1988,1993,1996,2002,2006,2008,2011,2016,2020,2023,2029,2034,2038,2044,2049,2053,2057,2062,2069,2076,2080,2085,2089,2091,2095,2099,2104,2110,2114,2116,2120,2124,2126,2129,2133,2137,2143,2145,2150,2153,2159,2164,2170,2175,2181,2187,2191,2195,2198,2204,2208,2214,2219,2223,2227,2232,2237,2241,2244,2248,2252,2256,2259,2264,2269,2273,2280,2284,2289,2295,2300,2304,2310,2317,2323,2326,2331,2336,2340,2345,2351,2355,2362,2368,2376,2382,2387,2394,2399,2404,2411,2416,2421,2427,2433,2440],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},87,30.5985,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",30.81,30.83,30.355,-0.2427,-0.79,9471.97258,173,30.6352,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",31.085,30.67,30.7802,-0.2431,-0.78,18709.9529,94,30.7655,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",31.11,31.16,31.02,31.0233,-0.4337,-1.38,33098.74416,95,31.0816,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",31.26,31.5,31.457,0.0631,0.2,6881.390323,82,31.3655,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",31.46,31.48,31.355,31.3939,-0.3711,-1.17,5165.2742,57,31.3967,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",31.8001,31.8991,31.76,31.765,-0.4012,-1.25,4603.165967,47,31.798,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",32.05,32.17,32.0049,32.1662,0.2187,0.68,3914.2512,67,32.1216,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",31.81,31.97,31.9475,-0.0808,-0.25,3568.3972,45,31.9538,{"date":266,"open":267,"high":246,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",32.02,32.0283,-0.2041,-0.63,2944.4222,60,32.0385,{"date":275,"open":247,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",32.24,32.16,32.2324,0.4114,1.29,6543.42144,52,32.2063,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":229,"volume":291,"transactions":292,"vwap":293},"2026-09-16",32.12,32.14,31.67,31.821,-0.3778,4227.4222,73,31.8476,{"date":295,"open":287,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",32.23,32.06,32.1988,0.1168,0.36,10457.3002,99,32.1931,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",32.15,32.28,32.082,-0.468,-1.44,8212.0321,89,32.2004,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":199,"vwap":323},"2026-09-11",32.59,32.61,32.465,32.55,0.1532,0.47,13496.393397,32.5486,{"date":325,"open":326,"high":316,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",32.445,32.3968,-0.4432,-1.35,10844.73995,93,32.4805,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":116,"volume":339,"transactions":340,"vwap":341},"2026-09-09",32.919,32.93,32.84,-0.11,11365.8772,96,32.8689,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",33.05,32.88,32.95,0.087,0.26,10680.0162,77,32.9538,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":338,"percent_change":116,"volume":357,"transactions":358,"vwap":359},"2026-09-04",32.56,32.9099,32.863,11589.5261,71,32.8498,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",32.8,33.07,32.973,0.2249,0.69,55851.669759,184,33.016,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":350,"vwap":378},"2026-09-02",32.58,32.77,32.7481,0.2481,0.76,14558.229566,32.7389,{"date":380,"open":372,"high":372,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",32.48,32.5,-0.1024,-0.31,11556.5561,66,32.522,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",32.71,32.49,32.6024,-0.1176,-0.36,5218.201772,72,32.555,{"date":399,"open":363,"high":363,"low":400,"close":401,"change":394,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",32.6201,32.72,-1.09,17380.032052,178,32.7113,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":161,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",32.89,33.13,32.86,33.08,0.09,21731.9923,213,32.9848,{"date":417,"open":418,"high":418,"low":344,"close":344,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",33.2,-0.1909,-0.57,22379.964544,152,33.0929,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",32.945,33.32,32.94,33.2409,0.1009,0.3,58082.0253,120,33.1764,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",33.21,33.22,33,33.14,-0.1627,-0.49,23317.614268,168,33.0998,{"date":447,"open":440,"high":448,"low":440,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",33.4399,33.3027,0.2227,0.67,26253.3017,117,33.2715,{"date":456,"open":408,"high":457,"low":408,"close":411,"change":458,"percent_change":459,"volume":460,"transactions":210,"vwap":461},"2026-08-20",33.15,0.2356,0.72,9210.1134,33.0449,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":231,"vwap":471},"2026-08-19",32.8814,32.99,32.8399,32.8444,0.4444,1.37,4164.0714,32.8992,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":414,"vwap":480},"2026-08-18",32.73,32.35,32.4,-0.1877,-0.58,21234.153573,32.4366,{"date":482,"open":483,"high":484,"low":381,"close":485,"change":486,"percent_change":17,"volume":487,"transactions":488,"vwap":354},"2026-08-17",32.51,32.64,32.5877,0.109,10755.926076,155,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",32.569,32.57,32.4301,32.4787,0.2418,0.75,11693.6794,132,32.521,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",32.22,32.3,32.2199,32.2369,-0.1731,-0.53,5774.541527,59,32.2716,{"date":512,"open":513,"high":391,"low":514,"close":515,"change":516,"percent_change":111,"volume":517,"transactions":518,"vwap":519},"2026-08-12",32.42,32.38,32.41,-0.01,7866.4624,58,32.4384,{"date":521,"open":381,"high":382,"low":515,"close":513,"change":67,"percent_change":522,"volume":523,"transactions":179,"vwap":524},"2026-08-11",0.15,12512.0854,32.4636,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",32.08,32.37,32.04,0.3614,1.13,5060.3344,64,32.3253,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":282,"vwap":543},"2026-08-07",31.82,32.03,32.0086,0.3886,1.23,2394.563588,31.9835,{"date":545,"open":319,"high":319,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",31.62,0.23,0.73,20459.8741,245,31.7069,{"date":553,"open":554,"high":237,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",31.72,31.39,-0.0543,-0.17,15679.9341,98,31.5957,{"date":562,"open":563,"high":225,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",31.215,31.135,31.4443,0.2693,0.86,9437.4498,100,31.3334,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",31.1882,31.2,31.01,31.175,0.1803,0.58,8022.837429,53,31.1336,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":263,"vwap":591},"2026-07-31",30.9,31.12,30.8999,30.9947,0.0447,0.14,19574.5548,31.0416,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",30.89,31,30.68,30.95,0.3144,1.03,8105.3968,85,30.8973,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":384,"volume":610,"transactions":611,"vwap":612},"2026-07-29",30.84,30.94,30.5951,30.6356,-0.0955,6214.9148,46,30.8513,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":231,"vwap":621},"2026-07-28",30.8264,30.71,30.7311,0.1023,0.33,7738.9918,30.7546,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":82,"volume":629,"transactions":630,"vwap":631},"2026-07-27",30.62,30.65,30.56,30.6288,-0.2505,6216.0148,55,30.6219,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":33,"volume":638,"transactions":639,"vwap":640},"2026-07-24",30.99,30.87,30.8793,0.0574,9018.3968,48,30.887,{"date":642,"open":635,"high":635,"low":183,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",30.8219,-0.0242,-0.08,1840.6958,41,30.851,{"date":650,"open":183,"high":635,"low":651,"close":652,"change":653,"percent_change":96,"volume":654,"transactions":630,"vwap":655},"2026-07-22",30.76,30.8461,0.3198,6007.4288,30.8348,{"date":657,"open":658,"high":626,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",30.36,30.5263,0.4035,1.34,8745.4288,65,30.5065,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":384,"volume":670,"transactions":671,"vwap":672},"2026-07-20",30.245,30.1228,-0.0949,9541.5298,49,30.1946,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",31.17,30.1238,30.2177,0.0354,0.12,7190.6878,42,30.1943,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-16",30.13,30.23,30.12,30.1823,-0.0677,-0.22,3847.5748,32,30.1681,{"date":695,"open":13,"high":13,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",30.09,30.25,-0.0576,-0.19,5965.7803,88,30.2568,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":376,"volume":710,"transactions":711,"vwap":712},"2026-07-14",30.325,30.38,30.2,30.3076,0.2283,6971.9513,62,30.3301,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":48,"volume":719,"transactions":720,"vwap":721},"2026-07-13",29.99,30.14,30.0793,0.0123,6312.4253,74,30.1031,{"date":723,"open":724,"high":696,"low":724,"close":725,"change":726,"percent_change":300,"volume":727,"transactions":9,"vwap":725},"2026-07-10",29.94,30.066999,0.107,35500,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":412,"volume":734,"transactions":9,"vwap":732},"2026-07-09",30.066,30.08,29.96,0.027,8700,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-08",29.839,29.933,29.81,-0.118,-0.39,3900,{"date":744,"open":745,"high":685,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",30.1,29.955,30.051001,-0.134,-0.44,7000,{"date":752,"open":697,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",30.3,30.185,0.135,0.45,10000,{"date":759,"open":760,"high":696,"low":761,"close":762,"change":763,"percent_change":599,"volume":764,"transactions":9,"vwap":762},"2026-07-02",30,29.85,30.049999,0.306,5700,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",29.97,29.744,-0.35,-1.16,5000,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":101,"volume":764,"transactions":9,"vwap":776},"2026-06-30",29.93,30.19,30.094,0.032,{"date":779,"open":780,"high":696,"low":724,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",29.95,30.062,-0.064,-0.21,23200,{"date":786,"open":787,"high":787,"low":762,"close":788,"change":789,"percent_change":218,"volume":771,"transactions":9,"vwap":788},"2026-06-26",30.27,30.126,0.061,{"date":791,"open":760,"high":775,"low":760,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",30.065001,0.267,0.9,3300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",29.75,29.87,29.71,29.798,-0.239,-0.8,9100,{"date":806,"open":807,"high":687,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",29.82,30.037001,-0.208,-0.69,7800,{"date":813,"open":814,"high":658,"low":814,"close":667,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":667},"2026-06-22",30.15,-0.015,-0.05,20800,{"date":819,"open":820,"high":787,"low":707,"close":820,"change":821,"percent_change":90,"volume":822,"transactions":9,"vwap":820},"2026-06-18",30.26,-0.06,8300,{"date":824,"open":825,"high":594,"low":787,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",30.72,30.32,-0.47,-1.53,6500,{"date":831,"open":832,"high":605,"low":833,"close":834,"change":835,"percent_change":589,"volume":836,"transactions":9,"vwap":834},"2026-06-16",30.759,30.7,30.79,0.042,9300,{"date":838,"open":839,"high":584,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",30.78,30.73,30.748,0.075,0.24,9200,{"date":846,"open":847,"high":616,"low":624,"close":848,"change":849,"percent_change":496,"volume":850,"transactions":9,"vwap":848},"2026-06-12",30.66,30.673,0.227,3800,{"date":852,"open":826,"high":853,"low":826,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",30.46,30.446,0.382,1.27,5800,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",30.42,30.43,30.063999,-0.234,-0.77,5600,{"date":867,"open":868,"high":868,"low":775,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",30.53,30.298,-0.202,-0.66,7500,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",30.57,30.58,30.5,0.122,0.4,4200,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",30.802,30.378,-0.825,-2.64,4400,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":41,"volume":894,"transactions":9,"vwap":892},"2026-06-04",31.13,31.21,31.203,0.095,4800,{"date":896,"open":203,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",31.29,31.08,31.108,-0.042,-0.13,8100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":376,"volume":910,"transactions":9,"vwap":908},"2026-06-02",31.113,31.19,31.1,31.15,0.235,5900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",30.8,30.93,30.915,-0.186,-0.6,2500,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",31.105,31.09,31.101,-0.023,-0.07,2300,{"date":928,"open":585,"high":574,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",30.98,31.124,-0.031,-0.1,2000,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",31.395,31.155,-0.411,-1.3,4100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",31.56,31.59,31.55,31.566,0.346,1.11,2900,{"date":951,"open":585,"high":952,"low":585,"close":953,"change":954,"percent_change":821,"volume":955,"transactions":9,"vwap":953},"2026-05-22",31.32,31.22,-0.018,5400,{"date":957,"open":890,"high":958,"low":890,"close":959,"change":960,"percent_change":33,"volume":961,"transactions":9,"vwap":959},"2026-05-21",31.33,31.238,0.058,4500,{"date":963,"open":597,"high":964,"low":597,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",31.23,31.18,0.29,0.94,237500,{"date":970,"open":971,"high":595,"low":596,"close":594,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":594},"2026-05-19",30.791,-0.403,-1.29,8600,{"date":976,"open":977,"high":978,"low":204,"close":979,"change":980,"percent_change":48,"volume":981,"transactions":9,"vwap":979},"2026-05-18",31.335,31.36,31.293,0.013,46500,{"date":983,"open":984,"high":984,"low":953,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",31.58,31.28,-0.82,-2.55,7700,{"date":990,"open":277,"high":277,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-14",31.96,32.099998,0.025,0.08,13900,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":999},"2026-05-13",31.89,32.075001,31.85,-0.048,-0.15,4700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1007},"2026-05-12",31.91,32.123,31.79,-0.007,-0.02,2400,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-11",33.060001,32.11,32.13,0.252,0.79,11600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":879,"volume":829,"transactions":9,"vwap":1024},"2026-05-08",32.0040016,32.060001,31.878,0.127,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-07",32.19,31.73,31.751,-0.621,-1.92,6700,{"date":1035,"open":515,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-06",32.47,32.29,32.372,0.258,0.8,5500,{"date":1043,"open":1044,"high":1028,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":750,"transactions":9,"vwap":1045},"2026-05-05",31.95,32.114,0.365,1.15,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":187,"volume":1054,"transactions":9,"vwap":1052},"2026-05-04",33.35,31.71,31.749,-0.254,6300,{"date":1056,"open":1057,"high":306,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-01",32.07,31.99,32.0029984,-0.219,-0.68,6000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":918,"transactions":9,"vwap":1066},"2026-04-30",31.92,32.222,0.74,2.35,{"date":1070,"open":546,"high":546,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":795,"transactions":9,"vwap":1072},"2026-04-29",31.37,31.482,-0.151,-0.48,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":894,"transactions":9,"vwap":1079},"2026-04-28",31.78,31.525,31.633,-0.565,-1.75,{"date":1083,"open":528,"high":528,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",32.049999,32.198,-0.098,-0.3,3600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":783,"volume":1095,"transactions":9,"vwap":1092},"2026-04-24",32.285,32.296,32.27,-0.067,6900,{"date":1097,"open":287,"high":1098,"low":287,"close":1099,"change":1100,"percent_change":41,"volume":961,"transactions":9,"vwap":1099},"2026-04-23",32.45,32.363,0.099,{"date":1102,"open":1103,"high":1103,"low":1028,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-22",32.44,32.264,0.247,0.77,7400,{"date":1109,"open":1110,"high":286,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-21",32.109,32.016998,-0.519,-1.6,5100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":338,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",32.455,32.6,32.536,-0.037,24600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":166,"percent_change":1128,"volume":1088,"transactions":9,"vwap":1127},"2026-04-17",32.39,32.645,32.31,32.573,1.31,{"date":1130,"open":1131,"high":1131,"low":1057,"close":1132,"change":1133,"percent_change":522,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",32.32,32.153,0.048,22600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-15",32.62,32.105,-0.504,-1.55,5300,{"date":1143,"open":1144,"high":401,"low":492,"close":1145,"change":1146,"percent_change":925,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",32.67,32.609,-0.022,5200,{"date":1149,"open":483,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":879,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",32.631,32.475,0.131,3400,{"date":1155,"open":1137,"high":1137,"low":382,"close":382,"change":1156,"percent_change":522,"volume":1088,"transactions":9,"vwap":382},"2026-04-10",0.049,{"date":1158,"open":1159,"high":1159,"low":1124,"close":1160,"change":1161,"percent_change":1162,"volume":949,"transactions":9,"vwap":1160},"2026-04-09",32.52,32.451,0.121,0.37,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":940,"transactions":9,"vwap":1167},"2026-04-08",32.365,32.080002,32.33,0.711,2.25,{"date":1171,"open":1172,"high":1173,"low":224,"close":1174,"change":1175,"percent_change":111,"volume":1176,"transactions":9,"vwap":1174},"2026-04-07",31.61,31.63,31.619,-0.011,3000,{"date":1178,"open":945,"high":1179,"low":1180,"close":1173,"change":1181,"percent_change":-6,"volume":887,"transactions":9,"vwap":1173},"2026-04-06",31.64,31.44,-0.001,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-02",31.6,31.66,31.491,31.631,-0.073,-0.23,3700,{"date":1192,"open":537,"high":537,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":880,"transactions":9,"vwap":1193},"2026-04-01",31.704,0.475,1.52,{"date":1197,"open":1198,"high":1199,"low":606,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-31",30.974,31.7,31.229,0.866,2.85,26900,{"date":1205,"open":194,"high":840,"low":686,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-30",30.363,-0.734,-2.36,1224500,{"date":1211,"open":908,"high":908,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":933,"transactions":9,"vwap":1213},"2026-03-27",31.07,31.097,0.165,0.53,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1032,"volume":1222,"transactions":9,"vwap":1220},"2026-03-26",31.4,31.45,30.932,-0.605,12300,{"date":1224,"open":943,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-25",31.57,31.537,0.373,1.2,3100,{"date":1231,"open":1232,"high":897,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",30.965,31.164,0.359,1.17,3200,{"date":1238,"open":914,"high":1239,"low":616,"close":14,"change":1240,"percent_change":1241,"volume":1229,"transactions":9,"vwap":14},"2026-03-23",31.049999,0.688,2.28,{"date":1243,"open":1244,"high":1245,"low":762,"close":1246,"change":1247,"percent_change":1248,"volume":1114,"transactions":9,"vwap":1246},"2026-03-20",30.4,30.41,30.117,-0.553,-1.8,{"date":1250,"open":626,"high":194,"low":877,"close":194,"change":1251,"percent_change":1252,"volume":933,"transactions":9,"vwap":194},"2026-03-19",-0.167,-0.54,{"date":1254,"open":908,"high":908,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":795,"transactions":9,"vwap":1255},"2026-03-18",30.837,-0.715,-2.27,{"date":1259,"open":1008,"high":1008,"low":1260,"close":1261,"change":994,"percent_change":1262,"volume":1141,"transactions":9,"vwap":1261},"2026-03-17",31.51,31.552,0.25,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",31.53,31.38,31.472,0.356,1.14,16400,{"date":1272,"open":1071,"high":1071,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":961,"transactions":9,"vwap":1274},"2026-03-13",31.040001,31.116,-0.556,-1.76,{"date":1278,"open":537,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-12",31.88,31.672,-0.377,-1.18,800,{"date":1285,"open":1279,"high":1286,"low":1279,"close":1286,"change":1287,"percent_change":394,"volume":926,"transactions":9,"vwap":1286},"2026-03-11",32.049,-0.115,{"date":1289,"open":1290,"high":484,"low":1291,"close":1291,"change":1292,"percent_change":338,"volume":872,"transactions":9,"vwap":1291},"2026-03-10",32.535,32.164,-0.035,{"date":1294,"open":1225,"high":1295,"low":1225,"close":1295,"change":1296,"percent_change":879,"volume":170,"transactions":9,"vwap":1295},"2026-03-09",32.199,0.129,{"date":1298,"open":1166,"high":1299,"low":1300,"close":1057,"change":1281,"percent_change":770,"volume":1141,"transactions":9,"vwap":1057},"2026-03-06",32.2,31.991,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-05",32.83,32.26,32.447,-0.687,-2.07,2100,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":949,"transactions":9,"vwap":1313},"2026-03-04",33.049999,33.19,33.134,0.27,0.82,{"date":1317,"open":439,"high":438,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",32.457,32.864,-1.219,-3.58,7300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":994,"percent_change":843,"volume":1328,"transactions":9,"vwap":1326},"2026-03-02",33.75,34.083,33.43,11500,{"date":1330,"open":1331,"high":20,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-27",33.91,33.83,34.0029984,0.071,0.21,6200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-26",33.61,33.94,33.52,33.932,0.203,0.6,7900,{"date":1347,"open":1331,"high":1331,"low":1339,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-25",33.729,0.034,0.1,9700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":909,"percent_change":1358,"volume":1190,"transactions":9,"vwap":1357},"2026-02-24",33.573,33.78,33.56,33.695,0.7,{"date":1360,"open":1050,"high":1361,"low":1312,"close":1362,"change":1363,"percent_change":994,"volume":1364,"transactions":9,"vwap":1362},"2026-02-23",33.57,33.46,0.026,6800,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1011,"transactions":9,"vwap":1368},"2026-02-20",33.24,33.434,0.303,0.91,{"date":1372,"open":457,"high":1373,"low":1374,"close":1375,"change":980,"percent_change":48,"volume":894,"transactions":9,"vwap":1375},"2026-02-19",33.17,33.040001,33.131,{"date":1377,"open":428,"high":1378,"low":428,"close":1379,"change":1380,"percent_change":1358,"volume":1054,"transactions":9,"vwap":1379},"2026-02-18",33.345,33.118,0.229,{"date":1382,"open":1383,"high":465,"low":1159,"close":1384,"change":1385,"percent_change":1386,"volume":1033,"transactions":9,"vwap":1384},"2026-02-17",32.76,32.889,-0.342,-1.03,{"date":1388,"open":1137,"high":1050,"low":1137,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-13",33.231,0.591,1.81,4600,{"date":1394,"open":1361,"high":1361,"low":484,"close":484,"change":1395,"percent_change":1396,"volume":1322,"transactions":9,"vwap":484},"2026-02-12",-0.881,-2.63,{"date":1398,"open":1362,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1399},"2026-02-11",33.521,33.42,0.441,1.33,6400,{"date":1405,"open":362,"high":457,"low":362,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-10",33.080002,0.104,0.32,12800,{"date":1411,"open":401,"high":1412,"low":401,"close":1413,"change":1414,"percent_change":1415,"volume":1392,"transactions":9,"vwap":1413},"2026-02-09",33.02,32.976,0.601,1.86,{"date":1417,"open":1037,"high":1418,"low":1304,"close":1418,"change":1419,"percent_change":1420,"volume":1033,"transactions":9,"vwap":1418},"2026-02-06",32.375,1.027,3.28,{"date":1422,"open":224,"high":1423,"low":952,"close":1424,"change":1425,"percent_change":1426,"volume":910,"transactions":9,"vwap":1424},"2026-02-05",31.47,31.348,-0.701,-2.19,{"date":1428,"open":1016,"high":1016,"low":1429,"close":1286,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1286},"2026-02-04",31.83,0.249,0.78,2800,{"date":1434,"open":1435,"high":1436,"low":1225,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-03",31.645,31.84,31.8,0.435,1.39,4300,{"date":1442,"open":897,"high":1443,"low":897,"close":1444,"change":1445,"percent_change":1162,"volume":1236,"transactions":9,"vwap":1444},"2026-02-02",31.43,31.365,0.116,{"date":1447,"open":1180,"high":1180,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1392,"transactions":9,"vwap":1448},"2026-01-30",31.249,-0.681,-2.13,{"date":1452,"open":1453,"high":1453,"low":1437,"close":1453,"change":1454,"percent_change":366,"volume":949,"transactions":9,"vwap":1453},"2026-01-29",31.93,0.22,{"date":1456,"open":554,"high":554,"low":945,"close":1051,"change":1457,"percent_change":619,"volume":918,"transactions":9,"vwap":1051},"2026-01-28",0.103,{"date":1459,"open":1443,"high":1460,"low":1443,"close":1460,"change":1461,"percent_change":1370,"volume":1011,"transactions":9,"vwap":1460},"2026-01-27",31.607,0.285,{"date":1463,"open":945,"high":1464,"low":203,"close":1465,"change":1466,"percent_change":41,"volume":1467,"transactions":9,"vwap":1465},"2026-01-26",31.87,31.322,0.096,13700,{"date":1469,"open":1470,"high":214,"low":1471,"close":1471,"change":1472,"percent_change":516,"volume":1473,"transactions":9,"vwap":1471},"2026-01-23",31.24,31.226,-0.004,1900,{"date":1475,"open":953,"high":1476,"low":906,"close":964,"change":1477,"percent_change":901,"volume":1478,"transactions":9,"vwap":964},"2026-01-22",31.34,-0.04,9400,{"date":1480,"open":898,"high":1481,"low":898,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-21",31.27,0.507,1.65,1200,{"date":1486,"open":1487,"high":1488,"low":825,"close":1489,"change":1490,"percent_change":939,"volume":1491,"transactions":9,"vwap":1489},"2026-01-20",30.92,30.929,30.763,-0.405,1700,{"date":1493,"open":908,"high":1494,"low":908,"close":1494,"change":1495,"percent_change":1040,"volume":940,"transactions":9,"vwap":1494},"2026-01-16",31.168,0.248,{"date":1497,"open":634,"high":634,"low":1487,"close":1487,"change":1498,"percent_change":300,"volume":1484,"transactions":9,"vwap":1487},"2026-01-15",0.111,{"date":1500,"open":847,"high":184,"low":847,"close":1501,"change":947,"percent_change":1269,"volume":918,"transactions":9,"vwap":1501},"2026-01-14",30.809,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1236,"transactions":9,"vwap":1505},"2026-01-13",30.52,30.463,-0.267,-0.87,{"date":1509,"open":686,"high":840,"low":686,"close":840,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":840},"2026-01-12",0.54,1.79,4000,{"date":1514,"open":1515,"high":707,"low":1515,"close":775,"change":1516,"percent_change":1315,"volume":1041,"transactions":9,"vwap":775},"2026-01-09",29.98,0.245,{"date":1518,"open":1519,"high":767,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-08",29.52,29.945,0.298,1.01,2200,{"date":1525,"open":1515,"high":1515,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":933,"transactions":9,"vwap":1527},"2026-01-07",29.62,29.647,-0.217,-0.73,{"date":1531,"open":800,"high":1532,"low":800,"close":1533,"change":1534,"percent_change":1315,"volume":1523,"transactions":9,"vwap":1533},"2026-01-06",29.91,29.864,0.244,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1526,"change":1539,"percent_change":1522,"volume":1540,"transactions":9,"vwap":1526},"2026-01-05",29.41,29.68,0.296,4900,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1040,"volume":857,"transactions":9,"vwap":1545},"2026-01-02",29.1,29.35,29.324,0.234,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":270,"volume":804,"transactions":9,"vwap":1550},"2025-12-31",29.18,29.09,-0.185,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":522,"volume":1559,"transactions":9,"vwap":1557},"2025-12-30",29.37,29.42,29.262,29.275,0.045,1300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1477,"percent_change":1566,"volume":887,"transactions":9,"vwap":1565},"2025-12-29",29.22,29.25,29.2,29.23,-0.14,{"date":1568,"open":1569,"high":1569,"low":1549,"close":1570,"change":1477,"percent_change":1566,"volume":1571,"transactions":9,"vwap":1570},"2025-12-26",29.28,29.27,8900,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1335,"volume":1229,"transactions":9,"vwap":1576},"2025-12-24",29.24,29.34,29.31,0.06,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1563,"change":1582,"percent_change":1583,"volume":1229,"transactions":9,"vwap":1563},"2025-12-23",29.15,29.26,0.277,0.96,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":949,"transactions":9,"vwap":1588},"2025-12-22",28.92,28.98,28.973,-0.034,-0.12,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":111,"percent_change":932,"volume":1011,"transactions":9,"vwap":1595},"2025-12-19",29.030001,29.059999,29.007,{"date":1597,"open":1562,"high":1562,"low":1598,"close":1599,"change":1600,"percent_change":1002,"volume":1601,"transactions":9,"vwap":1599},"2025-12-18",29.0049992,29.037001,-0.043,2600,{"date":1603,"open":1604,"high":1565,"low":1605,"close":1606,"change":1607,"percent_change":843,"volume":764,"transactions":9,"vwap":1606},"2025-12-17",29.19,29.01,29.08,0.07,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1605,"change":1612,"percent_change":1613,"volume":910,"transactions":9,"vwap":1605},"2025-12-16",29.33,29,-0.43,-1.46,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1616,"change":1577,"percent_change":218,"volume":1153,"transactions":9,"vwap":1616},"2025-12-15",29.44,29.36,{"date":1619,"open":1620,"high":1620,"low":1554,"close":1621,"change":932,"percent_change":1622,"volume":961,"transactions":9,"vwap":1621},"2025-12-12",29.56,29.38,-0.34,{"date":1624,"open":1554,"high":1625,"low":1554,"close":1626,"change":152,"percent_change":140,"volume":961,"transactions":9,"vwap":1626},"2025-12-11",29.55,29.48,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":547,"percent_change":1018,"volume":1392,"transactions":9,"vwap":1631},"2025-12-10",29.07,29.328,29.3,{"date":1633,"open":1569,"high":1634,"low":1629,"close":1629,"change":1287,"percent_change":741,"volume":742,"transactions":9,"vwap":1629},"2025-12-09",29.29,{"date":1636,"open":1610,"high":1610,"low":1637,"close":1637,"change":901,"percent_change":749,"volume":1041,"transactions":9,"vwap":1637},"2025-12-08",29.185,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":901,"percent_change":749,"volume":1643,"transactions":9,"vwap":1642},"2025-12-05",29.54,29.59,29.315,9500,{"date":1645,"open":1555,"high":1646,"low":1555,"close":1646,"change":1647,"percent_change":1358,"volume":1648,"transactions":9,"vwap":1646},"2025-12-04",29.445,0.205,1400,{"date":1650,"open":1651,"high":1574,"low":1651,"close":1574,"change":1652,"percent_change":1315,"volume":850,"transactions":9,"vwap":1574},"2025-12-03",29.13,0.239,{"date":1654,"open":1655,"high":1629,"low":1656,"close":1657,"change":1658,"percent_change":1566,"volume":1523,"transactions":9,"vwap":1657},"2025-12-02",28.97,28.952,29.00099945,-0.041,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":116,"volume":1664,"transactions":9,"vwap":1662},"2025-12-01",29.108,29.042,-0.095,700,{"date":1666,"open":1667,"high":1549,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-28",29.16,29.137,0.141,0.49,1800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":522,"percent_change":1677,"volume":894,"transactions":9,"vwap":1676},"2025-11-26",29.049999,29.11,28.996,0.52,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1582,"percent_change":1683,"volume":1409,"transactions":9,"vwap":1682},"2025-11-25",28.791,28.89,28.846,0.97,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1600,"percent_change":1002,"volume":1689,"transactions":9,"vwap":1688},"2025-11-24",28.64,28.4,28.569,17600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1141,"transactions":9,"vwap":1695},"2025-11-21",28.42,28.71,28.35,28.612,0.362,1.28,{"date":1699,"open":1700,"high":1693,"low":1701,"close":1701,"change":1702,"percent_change":871,"volume":1011,"transactions":9,"vwap":1701},"2025-11-20",28.67,28.25,-0.188,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1062,"transactions":9,"vwap":1707},"2025-11-19",28.63,28.37,28.438,-0.129,-0.45,{"date":1711,"open":1712,"high":1713,"low":1687,"close":1714,"change":980,"percent_change":67,"volume":865,"transactions":9,"vwap":1714},"2025-11-18",28.55,28.62,28.567,{"date":1716,"open":1681,"high":1681,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":940,"transactions":9,"vwap":1718},"2025-11-17",28.511,28.554,-0.353,-1.22,{"date":1722,"open":1723,"high":1611,"low":1724,"close":1725,"change":1407,"percent_change":300,"volume":771,"transactions":9,"vwap":1725},"2025-11-14",28.8,28.68,28.907,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1088,"transactions":9,"vwap":1729},"2025-11-13",29.087,28.803,-0.307,-1.05,{"date":1733,"open":1734,"high":1580,"low":1734,"close":1675,"change":1735,"percent_change":901,"volume":1403,"transactions":9,"vwap":1675},"2025-11-12",28.77,-0.039,{"date":1737,"open":1738,"high":1604,"low":1738,"close":1739,"change":1652,"percent_change":1740,"volume":1432,"transactions":9,"vwap":1739},"2025-11-11",29.040001,29.149,0.83,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":578,"volume":1648,"transactions":9,"vwap":1744},"2025-11-10",28.755,28.91,28.727,0.167,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":599,"volume":1752,"transactions":9,"vwap":1750},"2025-11-07",28.38,28.743,0.294,6100,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1236,"transactions":9,"vwap":1756},"2025-11-06",28.66,28.449,-0.077,-0.27,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":496,"volume":1601,"transactions":9,"vwap":1763},"2025-11-05",28.43,28.615,28.526,0.212,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-04",28.22,28.32,28.215,28.314,-0.156,-0.55,9600,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1189,"volume":933,"transactions":9,"vwap":1778},"2025-11-03",28.5,28.322,28.47,-0.065,{"date":1781,"open":1687,"high":1782,"low":1687,"close":1783,"change":1784,"percent_change":1314,"volume":850,"transactions":9,"vwap":1783},"2025-10-31",28.573,28.535,0.077,{"date":1786,"open":1787,"high":1705,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":918,"transactions":9,"vwap":1788},"2025-10-30",28.607,28.458,-0.082,-0.29,{"date":1792,"open":1793,"high":1793,"low":1778,"close":1794,"change":1795,"percent_change":135,"volume":764,"transactions":9,"vwap":1794},"2025-10-29",28.78,28.54,-0.162,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1392,"transactions":9,"vwap":1800},"2025-10-28",28.785,28.691,28.702,-0.143,-0.5,{"date":1804,"open":1805,"high":1806,"low":1729,"close":1806,"change":842,"percent_change":348,"volume":949,"transactions":9,"vwap":1806},"2025-10-27",28.83,28.845,{"date":1808,"open":1809,"high":1809,"low":1734,"close":1734,"change":1188,"percent_change":261,"volume":926,"transactions":9,"vwap":1734},"2025-10-24",28.828,{"date":1811,"open":1755,"high":1812,"low":1686,"close":1813,"change":1814,"percent_change":1815,"volume":1403,"transactions":9,"vwap":1813},"2025-10-23",28.863,28.843,0.253,0.88,{"date":1817,"open":1713,"high":1713,"low":1818,"close":1819,"change":1607,"percent_change":1262,"volume":1403,"transactions":9,"vwap":1819},"2025-10-22",28.49,28.59,{"date":1821,"open":1822,"high":1705,"low":1823,"close":1824,"change":1477,"percent_change":1566,"volume":1825,"transactions":9,"vwap":1824},"2025-10-21",28.46,28.425,28.52,76300,{"date":1827,"open":1794,"high":1819,"low":1828,"close":1829,"change":218,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-20",28.53,28.56,0.71,50100,{"date":1833,"open":1768,"high":1834,"low":1835,"close":1834,"change":486,"percent_change":1836,"volume":1571,"transactions":9,"vwap":1834},"2025-10-17",28.36,28.24,0.39,{"date":1838,"open":1839,"high":1824,"low":1840,"close":1841,"change":1842,"percent_change":394,"volume":1843,"transactions":9,"vwap":1841},"2025-10-16",28.369,28.18,28.251,-0.103,12400,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1214,"percent_change":1849,"volume":1512,"transactions":9,"vwap":1848},"2025-10-15",28.57,28.297,28.354,0.59,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1133,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-14",27.92,28.217,28.189,0.17,3500,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":169,"volume":1856,"transactions":9,"vwap":1861},"2025-10-13",28.087,28.17,28.141,0.28,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":880,"transactions":9,"vwap":1867},"2025-10-10",28.094999,28.099001,27.861,-0.479,-1.69,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1147,"transactions":9,"vwap":1874},"2025-10-09",28.75,28.3,28.34,-0.395,-1.37,{"date":1878,"open":1713,"high":1879,"low":1713,"close":1879,"change":1880,"percent_change":843,"volume":1601,"transactions":9,"vwap":1879},"2025-10-08",28.735,0.069,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":507,"volume":1440,"transactions":9,"vwap":1884},"2025-10-07",28.61,28.666,28.6,-0.154,{"date":1888,"open":1587,"high":1587,"low":1889,"close":1889,"change":1890,"percent_change":769,"volume":1440,"transactions":9,"vwap":1889},"2025-10-06",28.82,-0.102,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-03",28.94,28.96,28.922,0.158,0.55,18200,{"date":1900,"open":1901,"high":1793,"low":1693,"close":1902,"change":954,"percent_change":821,"volume":1903,"transactions":9,"vwap":1902},"2025-10-02",28.76,28.764,774500,{"date":1905,"open":1798,"high":1889,"low":1734,"close":1906,"change":1907,"percent_change":1908,"volume":865,"transactions":9,"vwap":1906},"2025-10-01",28.782,0.006,0.02,{"date":1910,"open":1911,"high":1912,"low":1705,"close":1912,"change":1161,"percent_change":166,"volume":1322,"transactions":9,"vwap":1912},"2025-09-30",28.69,28.776,{"date":1914,"open":1915,"high":1915,"low":1885,"close":1916,"change":1917,"percent_change":1918,"volume":1336,"transactions":9,"vwap":1916},"2025-09-29",28.705,28.655,-0.685,-2.33,{"date":1920,"open":1921,"high":1575,"low":1921,"close":1575,"change":33,"percent_change":1922,"volume":926,"transactions":9,"vwap":1575},"2025-09-26",29.309,0.65,{"date":1924,"open":1564,"high":1564,"low":1925,"close":1580,"change":1926,"percent_change":1927,"volume":894,"transactions":9,"vwap":1580},"2025-09-25",29.14,-0.075,-0.26,{"date":1929,"open":1930,"high":1565,"low":1931,"close":1932,"change":1933,"percent_change":1855,"volume":1432,"transactions":9,"vwap":1932},"2025-09-24",29.221,29.21,29.225,0.051,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1523,"transactions":9,"vwap":1939},"2025-09-23",29.17,29.213,29.12,29.174,0.184,0.63,{"date":1943,"open":1611,"high":1611,"low":1944,"close":1945,"change":1946,"percent_change":1189,"volume":1088,"transactions":9,"vwap":1945},"2025-09-22",28.9,28.99,-0.066,{"date":1948,"open":1580,"high":1580,"low":1949,"close":1949,"change":1950,"percent_change":864,"volume":933,"transactions":9,"vwap":1949},"2025-09-19",29.056,-0.224,{"date":1952,"open":1574,"high":1953,"low":1574,"close":1569,"change":412,"percent_change":41,"volume":961,"transactions":9,"vwap":1569},"2025-09-18",29.348,{"date":1955,"open":1519,"high":1519,"low":1549,"close":1604,"change":1956,"percent_change":901,"volume":1107,"transactions":9,"vwap":1604},"2025-09-17",-0.038,{"date":1958,"open":1631,"high":1631,"low":1604,"close":1959,"change":1960,"percent_change":516,"volume":910,"transactions":9,"vwap":1959},"2025-09-16",29.228,-0.002,{"date":1962,"open":1575,"high":1575,"low":1565,"close":1565,"change":1963,"percent_change":679,"volume":1147,"transactions":9,"vwap":1565},"2025-09-15",0.036,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":507,"volume":894,"transactions":9,"vwap":1967},"2025-09-12",29.331,29.194,-0.157,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1229,"transactions":9,"vwap":1972},"2025-09-11",29.176,29.351,0.341,1.18,{"date":1976,"open":1945,"high":1605,"low":1893,"close":1605,"change":1977,"percent_change":1335,"volume":1153,"transactions":9,"vwap":1605},"2025-09-10",0.062,{"date":1979,"open":1980,"high":1605,"low":1981,"close":1981,"change":1982,"percent_change":384,"volume":1308,"transactions":9,"vwap":1981},"2025-09-09",28.972,28.948,-0.091,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":33,"volume":1601,"transactions":9,"vwap":1986},"2025-09-08",28.88,29.039,0.055,{"date":1989,"open":1674,"high":1674,"low":1681,"close":1990,"change":1991,"percent_change":1992,"volume":894,"transactions":9,"vwap":1990},"2025-09-05",28.984,0.004,0.01,{"date":1994,"open":1693,"high":1587,"low":1693,"close":1587,"change":843,"percent_change":1995,"volume":988,"transactions":9,"vwap":1587},"2025-09-04",0.84,{"date":1997,"open":1998,"high":1872,"low":1999,"close":1998,"change":645,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-03",28.74,28.65,-0.28,11800,{"date":2003,"open":2004,"high":2004,"low":1693,"close":1889,"change":1758,"percent_change":145,"volume":2005,"transactions":9,"vwap":1889},"2025-09-02",28.87,14100,{"date":2007,"open":1651,"high":1651,"low":1674,"close":1550,"change":1010,"percent_change":925,"volume":1671,"transactions":9,"vwap":1550},"2025-08-29",{"date":2009,"open":2010,"high":1675,"low":2010,"close":1675,"change":1607,"percent_change":843,"volume":857,"transactions":9,"vwap":1675},"2025-08-28",29.062,{"date":2012,"open":2013,"high":1606,"low":2014,"close":1738,"change":2015,"percent_change":879,"volume":1003,"transactions":9,"vwap":1738},"2025-08-27",28.95,28.93,0.117,{"date":2017,"open":1586,"high":2018,"low":1681,"close":2018,"change":2019,"percent_change":1992,"volume":955,"transactions":9,"vwap":2018},"2025-08-26",28.923,0.003,{"date":2021,"open":1629,"high":1629,"low":1586,"close":1586,"change":2022,"percent_change":82,"volume":1345,"transactions":9,"vwap":1586},"2025-08-25",-0.236,{"date":2024,"open":2025,"high":1565,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1512,"transactions":9,"vwap":2026},"2025-08-22",29.139,29.156,0.494,1.72,{"date":2030,"open":1828,"high":2031,"low":1828,"close":2032,"change":2033,"percent_change":589,"volume":1440,"transactions":9,"vwap":2032},"2025-08-21",28.7,28.662,0.039,{"date":2035,"open":1999,"high":1755,"low":1819,"close":2036,"change":2037,"percent_change":1408,"volume":955,"transactions":9,"vwap":2036},"2025-08-20",28.623,0.092,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":1454,"volume":1153,"transactions":9,"vwap":2041},"2025-08-19",28.45,28.531,28.44,0.063,{"date":2045,"open":1818,"high":1818,"low":1692,"close":2046,"change":2047,"percent_change":2048,"volume":1392,"transactions":9,"vwap":2046},"2025-08-18",28.468,-0.052,-0.18,{"date":2050,"open":1829,"high":2051,"low":1824,"close":1824,"change":2052,"percent_change":116,"volume":1773,"transactions":9,"vwap":1824},"2025-08-15",28.637,-0.094,{"date":2054,"open":1846,"high":2055,"low":1846,"close":2055,"change":2056,"percent_change":917,"volume":865,"transactions":9,"vwap":2055},"2025-08-14",28.614,-0.172,{"date":2058,"open":1824,"high":2059,"low":1824,"close":2059,"change":2060,"percent_change":2061,"volume":1011,"transactions":9,"vwap":2059},"2025-08-13",28.786,0.376,1.32,{"date":2063,"open":1874,"high":1692,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-12",28.33,28.41,0.293,1.04,9000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1790,"volume":1336,"transactions":9,"vwap":2074},"2025-08-11",28.13,28.19,28.1,28.117,-0.081,{"date":2077,"open":1874,"high":1874,"low":2078,"close":2078,"change":916,"percent_change":871,"volume":2079,"transactions":9,"vwap":2078},"2025-08-08",28.198,11900,{"date":2081,"open":2082,"high":2082,"low":1706,"close":2083,"change":2047,"percent_change":2048,"volume":2084,"transactions":9,"vwap":2083},"2025-08-07",28.421,28.384,1600,{"date":2086,"open":1911,"high":1911,"low":1687,"close":2087,"change":1730,"percent_change":2088,"volume":887,"transactions":9,"vwap":2087},"2025-08-06",28.436,-1.07,{"date":2090,"open":1885,"high":1872,"low":1885,"close":1750,"change":2047,"percent_change":2048,"volume":734,"transactions":9,"vwap":1750},"2025-08-05",{"date":2092,"open":1693,"high":1723,"low":1693,"close":2093,"change":1314,"percent_change":2094,"volume":880,"transactions":9,"vwap":2093},"2025-08-04",28.795,0.95,{"date":2096,"open":2065,"high":2097,"low":2065,"close":2097,"change":2098,"percent_change":420,"volume":933,"transactions":9,"vwap":2097},"2025-08-01",28.525,-0.164,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":1709,"volume":1153,"transactions":9,"vwap":2102},"2025-07-31",28.73,28.689,-0.131,{"date":2105,"open":1587,"high":1738,"low":2106,"close":1889,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1889},"2025-07-30",28.72,-0.288,-0.99,9800,{"date":2111,"open":1594,"high":1661,"low":1594,"close":1661,"change":2112,"percent_change":2113,"volume":1473,"transactions":9,"vwap":1661},"2025-07-29",0.138,0.48,{"date":2115,"open":1675,"high":1675,"low":2013,"close":1655,"change":557,"percent_change":478,"volume":1473,"transactions":9,"vwap":1655},"2025-07-28",{"date":2117,"open":1580,"high":1667,"low":1605,"close":1925,"change":2118,"percent_change":1350,"volume":2119,"transactions":9,"vwap":1925},"2025-07-25",0.028,12600,{"date":2121,"open":1580,"high":1936,"low":2122,"close":2122,"change":2123,"percent_change":1252,"volume":1095,"transactions":9,"vwap":2122},"2025-07-24",29.112,-0.158,{"date":2125,"open":1604,"high":1570,"low":1604,"close":1570,"change":619,"percent_change":1269,"volume":1671,"transactions":9,"vwap":1570},"2025-07-23",{"date":2127,"open":1985,"high":1893,"low":2004,"close":1893,"change":2128,"percent_change":2094,"volume":894,"transactions":9,"vwap":1893},"2025-07-22",0.272,{"date":2130,"open":1805,"high":1681,"low":2131,"close":2131,"change":2132,"percent_change":1507,"volume":894,"transactions":9,"vwap":2131},"2025-07-21",28.668,-0.252,{"date":2134,"open":1655,"high":1655,"low":2135,"close":1586,"change":2136,"percent_change":994,"volume":1856,"transactions":9,"vwap":1586},"2025-07-18",28.837,0.024,{"date":2138,"open":2139,"high":2014,"low":2140,"close":2141,"change":2142,"percent_change":1215,"volume":1403,"transactions":9,"vwap":2141},"2025-07-17",28.86,28.84,28.896,0.153,{"date":2144,"open":2101,"high":1734,"low":2101,"close":1750,"change":1933,"percent_change":152,"volume":764,"transactions":9,"vwap":1750},"2025-07-16",{"date":2146,"open":1594,"high":1629,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":933,"transactions":9,"vwap":2147},"2025-07-15",28.692,-0.368,-1.27,{"date":2151,"open":1738,"high":1543,"low":1655,"close":1594,"change":2152,"percent_change":821,"volume":880,"transactions":9,"vwap":1594},"2025-07-14",-0.017,{"date":2154,"open":1655,"high":2155,"low":1655,"close":2156,"change":2157,"percent_change":2158,"volume":1523,"transactions":9,"vwap":2156},"2025-07-11",29.117,29.077,-0.116,-0.4,{"date":2160,"open":2161,"high":1576,"low":2161,"close":2162,"change":2163,"percent_change":61,"volume":750,"transactions":9,"vwap":2162},"2025-07-10",29.052999,29.193,0.118,{"date":2165,"open":2166,"high":1543,"low":1744,"close":2167,"change":2168,"percent_change":1314,"volume":2169,"transactions":9,"vwap":2167},"2025-07-09",29.0030003,29.075001,0.079,10600,{"date":2171,"open":2172,"high":1606,"low":2172,"close":1676,"change":2173,"percent_change":2174,"volume":1011,"transactions":9,"vwap":1676},"2025-07-08",28.945,0.146,0.51,{"date":2176,"open":1889,"high":2139,"low":1889,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-07-07",28.85,-0.325,-1.11,7100,{"date":2182,"open":2183,"high":1564,"low":1550,"close":2184,"change":2185,"percent_change":1408,"volume":2186,"transactions":9,"vwap":2184},"2025-07-03",29.094,29.175,0.094,10800,{"date":2188,"open":2004,"high":2189,"low":2004,"close":2189,"change":2190,"percent_change":1995,"volume":1345,"transactions":9,"vwap":2189},"2025-07-02",29.080999,0.241,{"date":2192,"open":1818,"high":1944,"low":1818,"close":2140,"change":1408,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2140},"2025-07-01",1.12,8400,{"date":2196,"open":1694,"high":1824,"low":1694,"close":1824,"change":2197,"percent_change":1335,"volume":955,"transactions":9,"vwap":1824},"2025-06-30",0.059,{"date":2199,"open":1824,"high":1846,"low":1694,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-06-27",28.461,-0.276,-0.96,11200,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":1046,"percent_change":280,"volume":850,"transactions":9,"vwap":2207},"2025-06-26",28.48,28.737,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":2088,"volume":2213,"transactions":9,"vwap":2211},"2025-06-25",28.495,28.372,-0.306,8800,{"date":2215,"open":2216,"high":2101,"low":1883,"close":2217,"change":2218,"percent_change":431,"volume":1147,"transactions":9,"vwap":2217},"2025-06-24",28.675,28.678,0.086,{"date":2220,"open":1829,"high":2221,"low":1834,"close":2221,"change":2222,"percent_change":1897,"volume":1019,"transactions":9,"vwap":2221},"2025-06-23",28.592,0.157,{"date":2224,"open":1712,"high":2225,"low":2065,"close":2226,"change":1658,"percent_change":1566,"volume":1440,"transactions":9,"vwap":2226},"2025-06-20",28.58,28.435,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":431,"volume":1095,"transactions":9,"vwap":2230},"2025-06-18",28.583,28.476,0.084,{"date":2233,"open":2042,"high":2225,"low":2234,"close":2235,"change":2236,"percent_change":741,"volume":811,"transactions":9,"vwap":2235},"2025-06-17",28.39,28.392,-0.111,{"date":2238,"open":1587,"high":1587,"low":1776,"close":2239,"change":2240,"percent_change":33,"volume":988,"transactions":9,"vwap":2239},"2025-06-16",28.503,0.053,{"date":2242,"open":2243,"high":2243,"low":1687,"close":2040,"change":261,"percent_change":1507,"volume":1403,"transactions":9,"vwap":2040},"2025-06-13",28.581,{"date":2245,"open":1885,"high":2246,"low":1885,"close":2031,"change":2247,"percent_change":589,"volume":1041,"transactions":9,"vwap":2031},"2025-06-12",28.728,0.041,{"date":2249,"open":1724,"high":1724,"low":2250,"close":2251,"change":1908,"percent_change":1607,"volume":1141,"transactions":9,"vwap":2251},"2025-06-11",28.576,28.659,{"date":2253,"open":1705,"high":1700,"low":1885,"close":2254,"change":2255,"percent_change":1040,"volume":1345,"transactions":9,"vwap":2254},"2025-06-10",28.639,0.228,{"date":2257,"open":1706,"high":1794,"low":1834,"close":2258,"change":993,"percent_change":412,"volume":1003,"transactions":9,"vwap":2258},"2025-06-09",28.411,{"date":2260,"open":1694,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":1106,"volume":1153,"transactions":9,"vwap":2261},"2025-06-06",28.386,28.325,0.216,{"date":2265,"open":1835,"high":1873,"low":2266,"close":1860,"change":2267,"percent_change":1350,"volume":2268,"transactions":9,"vwap":1860},"2025-06-05",28.15,0.029,18600,{"date":2270,"open":2271,"high":2271,"low":1861,"close":1861,"change":2272,"percent_change":741,"volume":1856,"transactions":9,"vwap":1861},"2025-06-04",28.31,-0.109,{"date":2274,"open":2275,"high":2276,"low":2275,"close":1701,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1701},"2025-06-03",28.049999,28.271,0.181,0.64,11000,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":1181,"percent_change":-6,"volume":795,"transactions":9,"vwap":2283},"2025-06-02",27.94,28.069,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":1590,"volume":880,"transactions":9,"vwap":2287},"2025-05-30",28.02,28.07,-0.033,{"date":2290,"open":2291,"high":2071,"low":2292,"close":2293,"change":2294,"percent_change":41,"volume":1601,"transactions":9,"vwap":2293},"2025-05-29",28.12,28.059999,28.103,0.088,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":1731,"volume":894,"transactions":9,"vwap":2298},"2025-05-28",28.184,28.014999,-0.297,{"date":2301,"open":1860,"high":2064,"low":1860,"close":2302,"change":2174,"percent_change":2303,"volume":1153,"transactions":9,"vwap":2302},"2025-05-27",28.312,1.83,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":116,"volume":1011,"transactions":9,"vwap":2308},"2025-05-23",27.7,27.84,27.802,-0.093,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":699,"volume":857,"transactions":9,"vwap":2315},"2025-05-22",27.85,28.01,27.83,27.895,-0.053,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":1484,"transactions":9,"vwap":2320},"2025-05-21",28.025,27.948,-0.542,-1.9,{"date":2324,"open":2225,"high":1885,"low":2040,"close":1818,"change":2325,"percent_change":442,"volume":1095,"transactions":9,"vwap":1818},"2025-05-20",-0.139,{"date":2327,"open":2328,"high":1705,"low":1819,"close":2329,"change":2330,"percent_change":1002,"volume":1062,"transactions":9,"vwap":2329},"2025-05-19",28.591,28.629,-0.044,{"date":2332,"open":2333,"high":1724,"low":2333,"close":2334,"change":1017,"percent_change":2335,"volume":1088,"transactions":9,"vwap":2334},"2025-05-16",28.566,28.673,0.89,{"date":2337,"open":2338,"high":2082,"low":2338,"close":2082,"change":2339,"percent_change":1431,"volume":1176,"transactions":9,"vwap":2082},"2025-05-15",28.2,0.221,{"date":2341,"open":2338,"high":2342,"low":2343,"close":2338,"change":1551,"percent_change":2344,"volume":1019,"transactions":9,"vwap":2338},"2025-05-14",28.23,28.179,-0.65,{"date":2346,"open":2347,"high":2042,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1041,"transactions":9,"vwap":2348},"2025-05-13",28.244,28.385,0.185,0.66,{"date":2352,"open":1767,"high":1767,"low":2338,"close":2338,"change":2353,"percent_change":2354,"volume":1484,"transactions":9,"vwap":2338},"2025-05-12",0.602,2.18,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":2361,"volume":1856,"transactions":9,"vwap":2359},"2025-05-09",27.6,27.64,27.598,0.037,0.13,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1262,"percent_change":2367,"volume":940,"transactions":9,"vwap":2366},"2025-05-08",27.51,27.684,27.561,0.92,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":872,"transactions":9,"vwap":2373},"2025-05-07",27.29,27.424,27.237,27.311,0.168,0.62,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2344,"volume":2194,"transactions":9,"vwap":2380},"2025-05-06",27.25,27.13,27.143,-0.178,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":1968,"percent_change":420,"volume":910,"transactions":9,"vwap":2386},"2025-05-05",27.393,27.46,27.321,{"date":2388,"open":2389,"high":2390,"low":2370,"close":2391,"change":2392,"percent_change":2393,"volume":902,"transactions":9,"vwap":2391},"2025-05-02",27.36,27.537,27.478,0.473,1.75,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1880,"percent_change":348,"volume":894,"transactions":9,"vwap":2398},"2025-05-01",27.17,26.94,27.0049992,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1708,"percent_change":1074,"volume":1478,"transactions":9,"vwap":2403},"2025-04-30",27,26.59,26.936,{"date":2405,"open":2401,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":771,"transactions":9,"vwap":2408},"2025-04-29",27.12,26.997,27.065001,-0.025,-0.09,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1880,"percent_change":348,"volume":1062,"transactions":9,"vwap":2415},"2025-04-28",27.15,26.91,27.09,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":1991,"percent_change":1992,"volume":742,"transactions":9,"vwap":2419},"2025-04-25",26.958,27.021,26.95,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1114,"transactions":9,"vwap":2424},"2025-04-24",26.85,27.017,0.413,1.55,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":1600,"percent_change":2432,"volume":771,"transactions":9,"vwap":2431},"2025-04-23",27.02,27.035,26.604,-0.16,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":2439,"volume":1336,"transactions":9,"vwap":2437},"2025-04-22",26.44,26.7,26.647,0.615,2.36,{"date":176,"open":2441,"high":2441,"low":172,"close":2442,"change":2107,"percent_change":402,"volume":1478,"transactions":9,"vwap":2442},26.32,26.032]