[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABLG":3,"homepage-market-summary":23,"stock-historical-ABLG":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ABLG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Abacus FCF International Leaders ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.35,30.2597,0.0903,0.3,853.000001,0,33.586,24.44,12200.690132773627,64.6,455,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"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",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},27.26,3616,1320014.010412,10.97,"2025-04-21",[176,179,187,195,204,213,221,230,239,248,256,264,273,283,292,300,309,318,326,336,343,351,358,368,377,386,396,405,412,419,428,435,443,454,461,469,480,490,499,507,515,521,529,538,546,554,561,568,576,583,590,597,604,611,618,625,632,639,646,651,656,663,671,676,683,692,699,705,711,716,720,725,731,736,744,750,758,765,771,778,784,788,795,799,807,812,818,824,829,834,837,841,846,851,859,863,868,875,881,888,893,899,907,914,921,927,931,937,941,946,951,956,962,967,972,977,982,989,994,1000,1005,1010,1015,1022,1027,1034,1040,1047,1054,1062,1067,1072,1077,1082,1088,1095,1101,1107,1112,1118,1125,1131,1136,1140,1146,1153,1156,1161,1168,1175,1183,1187,1191,1198,1203,1208,1211,1219,1224,1228,1235,1242,1248,1255,1261,1268,1273,1277,1281,1288,1295,1300,1306,1311,1314,1318,1324,1330,1334,1337,1342,1347,1351,1355,1360,1365,1370,1376,1381,1389,1394,1401,1404,1408,1413,1418,1424,1429,1434,1440,1444,1448,1453,1458,1465,1469,1472,1478,1482,1487,1490,1493,1498,1503,1506,1511,1516,1524,1529,1534,1539,1543,1548,1554,1562,1567,1573,1578,1583,1587,1592,1598,1604,1608,1613,1618,1622,1625,1630,1634,1639,1645,1650,1654,1659,1663,1667,1675,1681,1686,1689,1693,1696,1701,1707,1713,1718,1722,1726,1732,1737,1740,1744,1750,1754,1758,1764,1767,1769,1774,1778,1783,1788,1794,1798,1803,1808,1813,1817,1822,1827,1832,1838,1840,1844,1849,1854,1859,1863,1867,1874,1881,1885,1891,1898,1903,1908,1913,1917,1923,1928,1934,1940,1943,1947,1950,1955,1960,1964,1968,1972,1977,1980,1985,1988,1991,1997,2001,2005,2011,2015,2020,2027,2033,2037,2042,2048,2052,2057,2061,2066,2072,2075,2081,2085,2091,2098,2103,2108,2113,2119,2124,2128,2132,2136,2142,2147,2152,2158,2163,2169,2176,2183,2187,2191,2196,2203,2209,2215,2221,2226,2232,2239,2243,2249],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},27,30.262,{"date":180,"open":181,"high":13,"low":181,"close":13,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",30.23,-0.2942,-0.96,761.809,106,30.3395,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":159,"volume":192,"transactions":193,"vwap":194},"2026-09-29",30.37,30.5539,0.0077,763.5961,25,30.4502,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":45,"vwap":203},"2026-09-28",30.455,30.59,30.5462,-0.4058,-1.31,970.5641,30.5216,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":177,"vwap":212},"2026-09-25",31.07,30.87,30.952,0.2124,0.69,1461.5961,30.9228,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":45,"vwap":220},"2026-09-24",30.725,30.7396,-0.3493,-1.12,293.5961,30.7205,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",30.98,31.0889,-0.503,-1.59,7948.2401,32,30.9881,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-22",31.39,31.5919,0.1387,0.44,1954.899,30,31.4675,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",31.47,31.4532,0.5082,1.64,1133.868,16,31.4684,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",30.945,-0.0661,-0.21,185.493839,26,30.9052,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",31.0111,0.4861,1.59,63.868,17,30.985,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":65,"volume":270,"transactions":271,"vwap":272},"2026-09-16",30.66,30.43,30.525,0.0162,1259.057,36,30.6251,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",30.5,30.51,30.5088,-0.1401,-0.46,6182.9,31,30.5034,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",30.58,30.6489,-0.6388,-2.04,794.868,29,30.5996,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":290,"vwap":299},"2026-09-11",31.23,31.2877,0.1818,0.58,2413.336,31.2185,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":237,"vwap":308},"2026-09-10",31.05,31.12,31.1059,-0.4074,-1.29,2603.868,31.1073,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",31.49,31.5133,-0.2646,-0.83,367.162,22,31.4716,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":262,"vwap":325},"2026-09-08",31.86,31.7779,0.136,0.43,130.899,31.9137,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",31.61,31.6419,31.58,0.1483,0.47,657.712351,34,31.5995,{"date":337,"open":294,"high":338,"low":294,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":237,"vwap":342},"2026-09-03",31.4936,0.3686,1.18,2661.368,31.4097,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",31.125,0.0256,0.08,107.1414,18,31.1265,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":45,"vwap":357},"2026-09-01",31.0994,-0.3666,-1.17,36.1734,31.2159,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",31.51,31.38,31.466,-0.174,-0.55,1280.1414,37,31.4225,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":254,"vwap":376},"2026-08-28",31.83,31.63,31.64,-0.2516,-0.79,385.5396,31.7607,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",31.88,31.8916,-0.0184,-0.06,213.3296,19,31.8583,{"date":387,"open":388,"high":389,"low":371,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",32.06,32.08,31.91,-0.12,-0.37,3508.738198,67,31.9433,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",31.99,32.03,0.1816,0.57,9649.3606,58,32.024,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":349,"vwap":411},"2026-08-24",31.8484,-0.4119,-1.28,21.6786,31.578,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":262,"vwap":418},"2026-08-21",32.2603,0.3926,1.23,46.752587,32.2679,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":228,"vwap":427},"2026-08-20",31.85,31.92,31.8677,-0.0302,-0.09,1155.3606,31.869,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":45,"vwap":434},"2026-08-19",31.8979,0.3179,1.01,82.3796,31.9096,{"date":436,"open":437,"high":437,"low":330,"close":330,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",31.8,-0.7287,-2.26,9972.3606,74,31.7342,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",30.31,32.36,29.82,32.3087,0.4117,1.29,9647.454,55,32.0861,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":164,"volume":458,"transactions":459,"vwap":460},"2026-08-14",31.897,0.132,245.8976,28,31.8636,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",31.765,-0.025,-0.08,28.3296,15,31.7804,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",31.94,31.96,30.27,31.79,0.1895,0.6,7454.442,56,31.8416,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",31.75,31.53,31.6005,-0.0693,-0.22,10649.6312,48,31.5438,{"date":491,"open":328,"high":492,"low":493,"close":494,"change":495,"percent_change":88,"volume":496,"transactions":497,"vwap":498},"2026-08-10",31.68,30.755,31.6698,-0.0636,10619.4106,62,31.3012,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",31.7334,0.3034,0.97,43.845726,23,31.6823,{"date":508,"open":361,"high":509,"low":361,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":271,"vwap":514},"2026-08-06",31.57,31.43,-0.0898,-0.28,4673.9107,31.4393,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":31,"volume":519,"transactions":384,"vwap":520},"2026-08-05",31.5198,0.0583,43.0146,31.6288,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":177,"vwap":528},"2026-08-04",31.44,31.4615,0.6587,2.14,447.442277,31.3599,{"date":530,"open":531,"high":532,"low":267,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",30.6406,30.8028,0.3278,1.08,7625.859653,60,30.6369,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":505,"vwap":545},"2026-07-31",30.671,30.475,-0.076,-0.25,546.3796,30.6302,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":193,"vwap":553},"2026-07-30",30.25,30.551,0.6521,2.18,1043.394999,30.4253,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":349,"vwap":560},"2026-07-29",29.8989,-0.1423,-0.47,138.3796,30.0889,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":193,"vwap":567},"2026-07-28",30.0412,-0.5991,-1.96,431.4126,29.8465,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":193,"vwap":575},"2026-07-27",30.4901,30.6403,0.0445,0.15,153.7796,30.5324,{"date":577,"open":198,"high":578,"low":198,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":237,"vwap":582},"2026-07-24",30.5958,-0.2937,-0.95,328.916021,30.6541,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":349,"vwap":589},"2026-07-23",30.8895,-0.1497,-0.48,20.44752,30.9051,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":384,"vwap":596},"2026-07-22",31.0392,-0.2576,-0.82,44.4196,31.0247,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":505,"vwap":603},"2026-07-21",31.2968,0.7763,2.54,121.2286,31.1282,{"date":605,"open":266,"high":266,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":505,"vwap":610},"2026-07-20",30.5205,-0.032,-0.1,1631.3796,30.6085,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":246,"vwap":617},"2026-07-17",30.5525,-0.4189,-1.35,113.3796,30.2846,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":45,"vwap":624},"2026-07-16",30.9714,-0.5426,-1.72,117.79744,31.0579,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":99,"volume":630,"transactions":505,"vwap":631},"2026-07-15",31.35,31.514,0.0342,515.3796,31.459,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":384,"vwap":638},"2026-07-14",31.4798,0.5304,1.71,81.4416,31.5366,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":246,"vwap":645},"2026-07-13",30.9494,-0.7826,-2.47,26.3796,31.0901,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":133,"volume":650,"transactions":9,"vwap":648},"2026-07-10",31.732,-0.178,300,{"date":652,"open":390,"high":390,"low":390,"close":390,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":390},"2026-07-09",0.423,1.34,100,{"date":657,"open":360,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",31.52,31.487,-0.053,-0.17,4200,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-07-07",31.502,31.54,31.5,-0.612,-1.9,1300,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":655,"transactions":9,"vwap":673},"2026-07-06",32.152,0.53,1.68,{"date":677,"open":437,"high":437,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-02",31.4,31.622,-0.458,-1.43,12400,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-01",32.21,32.33,31.77,32.080002,-0.706,-2.15,11100,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":416,"volume":698,"transactions":9,"vwap":695},"2026-06-30",32.62,32.786,32.57,0.398,1900,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":655,"transactions":9,"vwap":702},"2026-06-29",32.029999,32.388,0.007,0.02,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-26",32.381,-0.448,-1.36,200,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":655,"transactions":9,"vwap":713},"2026-06-25",32.829,0.555,1.72,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":133,"volume":655,"transactions":9,"vwap":718},"2026-06-24",32.274,-0.183,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":655,"transactions":9,"vwap":722},"2026-06-23",32.457,-1.129,-3.36,{"date":726,"open":727,"high":18,"low":727,"close":18,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":18},"2026-06-22",33.22,0.251,0.75,2800,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":655,"transactions":9,"vwap":733},"2026-06-18",33.335,0.566,1.73,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-17",33.19,33.37,32.769,0.064,0.2,15700,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":143,"volume":749,"transactions":9,"vwap":747},"2026-06-16",32.79,32.705,-0.306,400,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-15",32.92,33.07,33.011002,0.804,2.5,500,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":730,"transactions":9,"vwap":762},"2026-06-12",32.29,32.31,32.207,1.367,4.43,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":109,"volume":168,"transactions":9,"vwap":769},"2026-06-11",31.32,31.89,30.84,-0.01,{"date":772,"open":773,"high":773,"low":769,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-10",30.92,30.85,-0.559,-1.78,14200,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":749,"transactions":9,"vwap":781},"2026-06-09",30.4,31.409,0.039,0.12,{"date":785,"open":237,"high":523,"low":237,"close":786,"change":787,"percent_change":476,"volume":168,"transactions":9,"vwap":786},"2026-06-08",31.37,0.187,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-05",31.36,31.183,-1.454,-4.46,1200,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":382,"percent_change":798,"volume":655,"transactions":9,"vwap":797},"2026-06-04",32.637,-0.18,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":670,"transactions":9,"vwap":804},"2026-06-03",32.88,32.89,32.66,32.697,-0.161,-0.49,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":655,"transactions":9,"vwap":809},"2026-06-02",32.858,0.386,1.19,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":710,"transactions":9,"vwap":815},"2026-06-01",31.87,32.472,-0.088,-0.27,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":719,"percent_change":133,"volume":823,"transactions":9,"vwap":821},"2026-05-29",32.51,32.56,32.48,1400,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":655,"transactions":9,"vwap":826},"2026-05-28",32.743,0.161,0.49,{"date":830,"open":822,"high":831,"low":822,"close":831,"change":832,"percent_change":833,"volume":650,"transactions":9,"vwap":831},"2026-05-27",32.582,-0.124,-0.38,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":714,"percent_change":735,"volume":655,"transactions":9,"vwap":836},"2026-05-26",32.706,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":833,"volume":655,"transactions":9,"vwap":839},"2026-05-22",32.151,-0.122,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":138,"volume":710,"transactions":9,"vwap":844},"2026-05-21",32.355,32.273,0.195,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":655,"transactions":9,"vwap":848},"2026-05-20",32.077999,0.64,2.04,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",31.25,31.56,31.438,-0.312,-0.98,600,{"date":860,"open":482,"high":482,"low":482,"close":482,"change":861,"percent_change":862,"volume":655,"transactions":9,"vwap":482},"2026-05-18",0.031,0.1,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":655,"transactions":9,"vwap":865},"2026-05-15",31.719,-0.839,-2.58,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":88,"volume":168,"transactions":9,"vwap":873},"2026-05-14",32.58,32.59,32.52,32.558,-0.066,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":749,"transactions":9,"vwap":878},"2026-05-13",32.45,32.624,0.25,0.77,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":823,"transactions":9,"vwap":884},"2026-05-12",32.02,32.374,31.635,-0.318,-0.97,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":861,"percent_change":892,"volume":710,"transactions":9,"vwap":891},"2026-05-11",32.64,32.692,0.09,{"date":894,"open":895,"high":896,"low":871,"close":896,"change":897,"percent_change":210,"volume":898,"transactions":9,"vwap":896},"2026-05-08",32.63,32.661,0.223,2500,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-07",32.67,32.41,32.438,-0.697,-2.1,1600,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-06",31.72,33.135,0.985,3.06,1500,{"date":915,"open":688,"high":916,"low":688,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-05",32.155,32.15,0.569,1.8,700,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":650,"transactions":9,"vwap":924},"2026-05-04",31.55,31.581,-0.269,-0.84,{"date":928,"open":422,"high":422,"low":929,"close":421,"change":930,"percent_change":392,"volume":823,"transactions":9,"vwap":421},"2026-05-01",31.81,-0.118,{"date":932,"open":509,"high":933,"low":509,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-30",31.968,0.713,2.28,900,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":114,"volume":655,"transactions":9,"vwap":939},"2026-04-29",31.255,-0.102,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":655,"transactions":9,"vwap":943},"2026-04-28",31.357,-0.587,-1.84,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":655,"transactions":9,"vwap":948},"2026-04-27",31.944,-0.159,-0.5,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":323,"percent_change":955,"volume":794,"transactions":9,"vwap":954},"2026-04-24",31.93,32.103,1.36,{"date":957,"open":929,"high":768,"low":958,"close":959,"change":960,"percent_change":961,"volume":858,"transactions":9,"vwap":959},"2026-04-23",31.67,31.673,-0.208,-0.65,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":476,"volume":749,"transactions":9,"vwap":965},"2026-04-22",31.82,31.881,0.191,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":655,"transactions":9,"vwap":969},"2026-04-21",31.69,-0.625,-1.93,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":252,"volume":858,"transactions":9,"vwap":975},"2026-04-20",32.26,32.315,-0.068,{"date":978,"open":820,"high":820,"low":979,"close":979,"change":980,"percent_change":981,"volume":650,"transactions":9,"vwap":979},"2026-04-17",32.383,0.599,1.88,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":749,"transactions":9,"vwap":985},"2026-04-16",31.78,31.784,31.74,-0.164,-0.51,{"date":990,"open":379,"high":991,"low":379,"close":991,"change":992,"percent_change":993,"volume":757,"transactions":9,"vwap":991},"2026-04-15",31.948,-0.199,-0.62,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":710,"transactions":9,"vwap":997},"2026-04-14",32.040001,32.147,0.294,0.92,{"date":1001,"open":923,"high":1002,"low":923,"close":1002,"change":1003,"percent_change":1004,"volume":670,"transactions":9,"vwap":1002},"2026-04-13",31.853,0.222,0.7,{"date":1006,"open":328,"high":1007,"low":328,"close":1007,"change":1008,"percent_change":1009,"volume":650,"transactions":9,"vwap":1007},"2026-04-10",31.631,0.003,0.01,{"date":1011,"open":767,"high":1012,"low":767,"close":1012,"change":1013,"percent_change":235,"volume":1014,"transactions":9,"vwap":1012},"2026-04-09",31.628,0.139,2300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":670,"transactions":9,"vwap":1019},"2026-04-08",30.15,31.515,31.489,1.507,5.03,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":46,"volume":906,"transactions":9,"vwap":1025},"2026-04-07",29.65,29.982,0.011,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":879,"volume":1033,"transactions":9,"vwap":1031},"2026-04-06",29.87,29.985,29.971,0.075,21500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":650,"transactions":9,"vwap":1037},"2026-04-02",29.83,29.896,-0.299,-0.99,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":757,"transactions":9,"vwap":1044},"2026-04-01",30.28,30.18,30.195,0.685,2.32,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-31",29.07,29.51,0.89,3.11,2200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-30",28.869,29.014999,28.62,-0.497,-1.71,1700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":114,"percent_change":218,"volume":920,"transactions":9,"vwap":1066},"2026-03-27",29.28,29.33,29.117,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":643,"volume":906,"transactions":9,"vwap":1070},"2026-03-26",29.88,29.447,-0.747,{"date":1073,"open":1017,"high":1074,"low":1017,"close":1074,"change":1075,"percent_change":1076,"volume":650,"transactions":9,"vwap":1074},"2026-03-25",30.194,0.492,1.66,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":783,"volume":823,"transactions":9,"vwap":1080},"2026-03-24",29.45,29.702,0.036,{"date":1083,"open":447,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":906,"transactions":9,"vwap":1085},"2026-03-23",29.93,29.666,0.706,2.44,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":670,"transactions":9,"vwap":1092},"2026-03-20",29.185,28.95,28.96,-0.814,-2.73,{"date":1096,"open":1097,"high":1069,"low":1098,"close":1098,"change":1099,"percent_change":364,"volume":1100,"transactions":9,"vwap":1098},"2026-03-19",29.81,29.774,-0.166,9300,{"date":1102,"open":1103,"high":548,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1053,"transactions":9,"vwap":1104},"2026-03-18",30.185,29.94,-0.563,-1.85,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":655,"transactions":9,"vwap":1109},"2026-03-17",30.503,0.044,0.14,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":757,"transactions":9,"vwap":1115},"2026-03-16",30.42,30.459,0.595,1.99,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-13",29.99,29.864,-0.556,-1.83,800,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1114,"change":1129,"percent_change":1060,"volume":1130,"transactions":9,"vwap":1114},"2026-03-12",30.355,30.46,-0.528,4500,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":655,"transactions":9,"vwap":1133},"2026-03-11",30.948,-0.228,-0.73,{"date":1137,"open":678,"high":667,"low":1138,"close":1138,"change":1139,"percent_change":65,"volume":858,"transactions":9,"vwap":1138},"2026-03-10",31.176,0.016,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":670,"transactions":9,"vwap":1143},"2026-03-09",30.47,31.16,0.268,0.87,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-06",31.28,30.892,-0.284,-0.91,8200,{"date":1154,"open":1138,"high":1138,"low":1138,"close":1138,"change":993,"percent_change":1155,"volume":655,"transactions":9,"vwap":1138},"2026-03-05",-1.95,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":710,"transactions":9,"vwap":1158},"2026-03-04",31.796,0.376,1.2,{"date":1162,"open":1163,"high":241,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-03",30.77,31.42,-0.927,-2.87,5500,{"date":1169,"open":523,"high":1170,"low":523,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-02",32.73,32.347,-0.618,-1.87,21200,{"date":1176,"open":1177,"high":753,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-27",32.84,32.72,32.965,-0.063,-0.19,8900,{"date":1184,"open":802,"high":1185,"low":802,"close":1185,"change":1186,"percent_change":1181,"volume":858,"transactions":9,"vwap":1185},"2026-02-26",33.028,-0.062,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":167,"volume":655,"transactions":9,"vwap":1189},"2026-02-25",33.09,0.329,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":920,"transactions":9,"vwap":1195},"2026-02-24",32.86,32.68,32.761,0.431,1.33,{"date":1199,"open":820,"high":890,"low":1200,"close":686,"change":1201,"percent_change":1151,"volume":1202,"transactions":9,"vwap":686},"2026-02-23",32.32,-0.297,13200,{"date":1204,"open":821,"high":1205,"low":821,"close":1205,"change":1206,"percent_change":729,"volume":1207,"transactions":9,"vwap":1205},"2026-02-20",32.627,0.242,68600,{"date":1209,"open":1200,"high":1210,"low":1200,"close":1210,"change":805,"percent_change":806,"volume":710,"transactions":9,"vwap":1210},"2026-02-19",32.385,{"date":1212,"open":1213,"high":1214,"low":820,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-18",32.69,32.76,32.546,0.018,0.06,114600,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":710,"transactions":9,"vwap":1221},"2026-02-17",32.528,-0.146,-0.45,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":167,"volume":655,"transactions":9,"vwap":1226},"2026-02-13",32.674,0.323,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-12",32.65,32.351,-0.671,-2.03,25700,{"date":1236,"open":1237,"high":1238,"low":802,"close":1239,"change":1240,"percent_change":31,"volume":1241,"transactions":9,"vwap":1239},"2026-02-11",33.0099983,33.049999,33.021999,0.062,23100,{"date":1243,"open":1193,"high":1244,"low":1193,"close":1245,"change":1246,"percent_change":674,"volume":1247,"transactions":9,"vwap":1245},"2026-02-10",33.029999,32.96,0.173,24600,{"date":1249,"open":1250,"high":1251,"low":877,"close":1252,"change":1253,"percent_change":94,"volume":1254,"transactions":9,"vwap":1252},"2026-02-09",32.53,32.795,32.787,0.341,31900,{"date":1256,"open":1257,"high":1258,"low":370,"close":1258,"change":1004,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-06",32.22,32.446,2.21,30600,{"date":1262,"open":1263,"high":1263,"low":909,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-05",31.84,31.746,-0.169,-0.53,37400,{"date":1269,"open":422,"high":422,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":650,"transactions":9,"vwap":1270},"2026-02-04",31.915,-0.084,-0.26,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":364,"percent_change":1276,"volume":655,"transactions":9,"vwap":1275},"2026-02-03",31.999,-1.69,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":401,"volume":655,"transactions":9,"vwap":1279},"2026-02-02",32.549,0.185,{"date":1282,"open":446,"high":1283,"low":446,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-30",32.445,32.364,-0.476,-1.45,3000,{"date":1289,"open":1290,"high":1177,"low":1291,"close":1177,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1177},"2026-01-29",32.81,32.675,-0.341,-1.03,19500,{"date":1296,"open":753,"high":1297,"low":753,"close":1297,"change":1298,"percent_change":150,"volume":1299,"transactions":9,"vwap":1297},"2026-01-28",33.181,0.061,23000,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":936,"transactions":9,"vwap":1303},"2026-01-27",33.040001,33.12,0.361,1.1,{"date":1307,"open":877,"high":1214,"low":877,"close":1308,"change":1309,"percent_change":1310,"volume":1124,"transactions":9,"vwap":1308},"2026-01-26",32.759,0.13,0.4,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":845,"percent_change":476,"volume":655,"transactions":9,"vwap":1313},"2026-01-23",32.629,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":999,"volume":710,"transactions":9,"vwap":1316},"2026-01-22",32.434,0.295,{"date":1319,"open":883,"high":1320,"low":421,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-21",32.139,0.326,1.02,2100,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":749,"transactions":9,"vwap":1327},"2026-01-20",32.34,31.813,-0.604,-1.86,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":661,"volume":655,"transactions":9,"vwap":1332},"2026-01-16",32.417,-0.055,{"date":1335,"open":815,"high":815,"low":815,"close":815,"change":1336,"percent_change":252,"volume":655,"transactions":9,"vwap":815},"2026-01-15",-0.067,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":573,"volume":920,"transactions":9,"vwap":1340},"2026-01-14",32.44,32.539,0.049,{"date":1343,"open":696,"high":1194,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1124,"transactions":9,"vwap":1344},"2026-01-13",32.49,-0.34,-1.04,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":534,"volume":655,"transactions":9,"vwap":1349},"2026-01-12",32.83,0.352,{"date":1352,"open":1344,"high":1344,"low":1353,"close":1353,"change":862,"percent_change":39,"volume":1354,"transactions":9,"vwap":1353},"2026-01-09",32.478,4400,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":512,"volume":794,"transactions":9,"vwap":1358},"2026-01-08",32.28,32.378,-0.092,{"date":1361,"open":1344,"high":1344,"low":1362,"close":1363,"change":1364,"percent_change":133,"volume":823,"transactions":9,"vwap":1363},"2026-01-07",32.46,32.47,-0.182,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":534,"volume":749,"transactions":9,"vwap":1368},"2026-01-06",32.541,32.652,0.35,{"date":1371,"open":1372,"high":761,"low":1373,"close":1374,"change":1159,"percent_change":340,"volume":1375,"transactions":9,"vwap":1374},"2026-01-05",32.09,32.049999,32.302,3900,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":210,"volume":794,"transactions":9,"vwap":1379},"2026-01-02",31.76,31.926,0.218,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":670,"transactions":9,"vwap":1386},"2025-12-31",31.66,31.97,31.59,31.708,-0.184,-0.58,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":649,"percent_change":133,"volume":168,"transactions":9,"vwap":1393},"2025-12-30",31.902,31.965,31.892,{"date":1395,"open":1396,"high":1397,"low":814,"close":1398,"change":1399,"percent_change":1345,"volume":1400,"transactions":9,"vwap":1398},"2025-12-29",31.994,32.19,32.07,-0.11,1100,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":46,"percent_change":783,"volume":655,"transactions":9,"vwap":1403},"2025-12-26",32.18,{"date":1405,"open":422,"high":1406,"low":422,"close":1406,"change":1407,"percent_change":347,"volume":906,"transactions":9,"vwap":1406},"2025-12-24",32.14,0.025,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":655,"transactions":9,"vwap":1410},"2025-12-23",32.115,0.117,0.37,{"date":1414,"open":1415,"high":1415,"low":471,"close":1416,"change":1216,"percent_change":1217,"volume":1417,"transactions":9,"vwap":1416},"2025-12-22",32.2,31.998,8600,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1420,"change":1422,"percent_change":1423,"volume":1014,"transactions":9,"vwap":1420},"2025-12-19",31.98,32.099998,0.263,0.83,{"date":1425,"open":482,"high":814,"low":1426,"close":1426,"change":1427,"percent_change":534,"volume":1428,"transactions":9,"vwap":1426},"2025-12-18",31.717,0.34,3200,{"date":1430,"open":492,"high":492,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":650,"transactions":9,"vwap":1431},"2025-12-17",31.377,-0.35,-1.1,{"date":1435,"open":1436,"high":1437,"low":1383,"close":1437,"change":1438,"percent_change":1439,"volume":757,"transactions":9,"vwap":1437},"2025-12-16",31.7,31.727,-0.047,-0.15,{"date":1441,"open":370,"high":320,"low":463,"close":1442,"change":1443,"percent_change":17,"volume":698,"transactions":9,"vwap":1442},"2025-12-15",31.774,0.001,{"date":1445,"open":688,"high":688,"low":1446,"close":1446,"change":1447,"percent_change":1346,"volume":710,"transactions":9,"vwap":1446},"2025-12-12",31.773,-0.334,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":749,"transactions":9,"vwap":1450},"2025-12-11",32.107,0.154,0.48,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":94,"volume":1124,"transactions":9,"vwap":1456},"2025-12-10",31.71,31.953,0.332,{"date":1459,"open":371,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-09",31.696,31.621,-0.005,-0.02,1800,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":486,"percent_change":1468,"volume":655,"transactions":9,"vwap":1467},"2025-12-08",31.626,-0.69,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":607,"percent_change":608,"volume":655,"transactions":9,"vwap":1471},"2025-12-05",31.846,{"date":1473,"open":1474,"high":1474,"low":370,"close":1475,"change":1476,"percent_change":798,"volume":1477,"transactions":9,"vwap":1475},"2025-12-04",32.24,31.878,-0.059,17100,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":880,"volume":710,"transactions":9,"vwap":1480},"2025-12-03",31.937,0.244,{"date":1483,"open":372,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1452,"volume":858,"transactions":9,"vwap":1484},"2025-12-02",31.693,31.62,0.151,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":816,"percent_change":512,"volume":655,"transactions":9,"vwap":1489},"2025-12-01",31.542,{"date":1491,"open":371,"high":371,"low":371,"close":371,"change":1492,"percent_change":729,"volume":655,"transactions":9,"vwap":371},"2025-11-28",0.237,{"date":1494,"open":790,"high":1495,"low":790,"close":1495,"change":1496,"percent_change":880,"volume":1497,"transactions":9,"vwap":1495},"2025-11-26",31.393,0.241,4800,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":503,"volume":650,"transactions":9,"vwap":1501},"2025-11-25",31.02,31.152,0.298,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":787,"percent_change":138,"volume":655,"transactions":9,"vwap":1505},"2025-11-24",30.854,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1160,"volume":858,"transactions":9,"vwap":1509},"2025-11-21",30.33,30.667,0.363,{"date":1512,"open":1142,"high":1142,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1124,"transactions":9,"vwap":1513},"2025-11-20",30.304,-0.428,-1.39,{"date":1517,"open":1518,"high":1519,"low":266,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-19",30.95,30.97,30.732,-0.367,-1.18,5700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":46,"volume":858,"transactions":9,"vwap":1527},"2025-11-18",30.8,31.099001,0.013,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":961,"volume":710,"transactions":9,"vwap":1532},"2025-11-17",31.33,31.086,-0.202,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":710,"transactions":9,"vwap":1536},"2025-11-14",31.288,-0.139,-0.44,{"date":1540,"open":958,"high":958,"low":1541,"close":1541,"change":1542,"percent_change":1345,"volume":710,"transactions":9,"vwap":1541},"2025-11-13",31.427,-0.107,{"date":1544,"open":1545,"high":854,"low":1545,"close":1546,"change":782,"percent_change":783,"volume":1547,"transactions":9,"vwap":1546},"2025-11-12",31.45,31.534,9600,{"date":1549,"open":1550,"high":330,"low":1550,"close":1551,"change":1552,"percent_change":828,"volume":1553,"transactions":9,"vwap":1551},"2025-11-11",31.46,31.495,0.155,9900,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-10",31.24,31.41,31.34,0.458,1.48,15600,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":382,"volume":650,"transactions":9,"vwap":1565},"2025-11-07",30.62,30.882,-0.017,{"date":1568,"open":1569,"high":263,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":858,"transactions":9,"vwap":1570},"2025-11-06",30.82,30.899,-0.328,-1.05,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":710,"transactions":9,"vwap":1575},"2025-11-05",31.227,0.266,0.86,{"date":1579,"open":206,"high":206,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":650,"transactions":9,"vwap":1580},"2025-11-04",30.961,-0.629,-1.99,{"date":1584,"open":523,"high":1485,"low":523,"close":1385,"change":1585,"percent_change":1427,"volume":1586,"transactions":9,"vwap":1385},"2025-11-03",0.106,3100,{"date":1588,"open":232,"high":1589,"low":1558,"close":1589,"change":1590,"percent_change":1591,"volume":1586,"transactions":9,"vwap":1589},"2025-10-31",31.484,0.196,0.63,{"date":1593,"open":361,"high":1594,"low":1536,"close":1536,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1536},"2025-10-30",31.449,-0.135,-0.43,35100,{"date":1599,"open":1600,"high":969,"low":678,"close":1601,"change":1602,"percent_change":425,"volume":1603,"transactions":9,"vwap":1601},"2025-10-29",31.654,31.423,-0.027,4700,{"date":1605,"open":510,"high":1545,"low":1557,"close":1545,"change":1606,"percent_change":1607,"volume":1323,"transactions":9,"vwap":1545},"2025-10-28",0.085,0.27,{"date":1609,"open":786,"high":1557,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":906,"transactions":9,"vwap":1610},"2025-10-27",31.365,0.236,0.76,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":159,"volume":749,"transactions":9,"vwap":1616},"2025-10-24",31.3,31.129,0.009,{"date":1619,"open":1620,"high":303,"low":1620,"close":303,"change":741,"percent_change":1621,"volume":168,"transactions":9,"vwap":303},"2025-10-23",31.030001,0.21,{"date":1623,"open":1519,"high":1624,"low":1519,"close":1624,"change":1533,"percent_change":961,"volume":650,"transactions":9,"vwap":1624},"2025-10-22",31.056,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":391,"volume":1464,"transactions":9,"vwap":1628},"2025-10-21",31.31,31.258,-0.036,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":73,"volume":655,"transactions":9,"vwap":1632},"2025-10-20",31.294,0.337,{"date":1635,"open":207,"high":1636,"low":207,"close":1636,"change":1637,"percent_change":1638,"volume":1603,"transactions":9,"vwap":1636},"2025-10-17",30.957,-0.022,-0.07,{"date":1640,"open":773,"high":1641,"low":773,"close":1642,"change":1643,"percent_change":1644,"volume":1014,"transactions":9,"vwap":1642},"2025-10-16",31.08,30.979,-0.197,-0.63,{"date":1646,"open":786,"high":786,"low":1647,"close":1138,"change":1648,"percent_change":1649,"volume":1053,"transactions":9,"vwap":1138},"2025-10-15",31.1,0.053,0.17,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":138,"volume":757,"transactions":9,"vwap":1652},"2025-10-14",31.123,0.188,{"date":1655,"open":207,"high":1656,"low":207,"close":1656,"change":1657,"percent_change":1658,"volume":858,"transactions":9,"vwap":1656},"2025-10-13",30.935,0.354,1.16,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":867,"volume":655,"transactions":9,"vwap":1661},"2025-10-10",30.581,-0.809,{"date":1664,"open":1665,"high":232,"low":1665,"close":232,"change":1666,"percent_change":594,"volume":858,"transactions":9,"vwap":232},"2025-10-09",31.382,-0.261,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":906,"transactions":9,"vwap":1672},"2025-10-08",31.65,31.663,31.565,31.651,0.276,0.88,{"date":1676,"open":1677,"high":1677,"low":1558,"close":1678,"change":1679,"percent_change":1680,"volume":1124,"transactions":9,"vwap":1678},"2025-10-07",31.655,31.375,-0.398,-1.25,{"date":1682,"open":909,"high":1446,"low":1455,"close":1446,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1446},"2025-10-06",0.367,1.17,10700,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":966,"percent_change":138,"volume":655,"transactions":9,"vwap":1688},"2025-10-03",31.406,{"date":1690,"open":303,"high":1691,"low":1641,"close":1691,"change":862,"percent_change":1692,"volume":757,"transactions":9,"vwap":1691},"2025-10-02",31.215,0.32,{"date":1694,"open":1500,"high":1695,"low":1500,"close":1695,"change":150,"percent_change":297,"volume":920,"transactions":9,"vwap":1695},"2025-10-01",31.115,{"date":1697,"open":1698,"high":1656,"low":1698,"close":1656,"change":1699,"percent_change":332,"volume":1700,"transactions":9,"vwap":1656},"2025-09-30",30.72,0.145,4600,{"date":1702,"open":1703,"high":1569,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":168,"transactions":9,"vwap":1704},"2025-09-29",30.49,30.79,0.171,0.56,{"date":1708,"open":1564,"high":1564,"low":1709,"close":1710,"change":1711,"percent_change":65,"volume":1712,"transactions":9,"vwap":1710},"2025-09-26",30.48,30.619,0.014,2000,{"date":1714,"open":1163,"high":1163,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1400,"transactions":9,"vwap":1715},"2025-09-25",30.605,-0.425,-1.37,{"date":1719,"open":1620,"high":1620,"low":1620,"close":1620,"change":1720,"percent_change":1721,"volume":655,"transactions":9,"vwap":1620},"2025-09-24",-0.214,-0.68,{"date":1723,"open":767,"high":767,"low":1724,"close":1724,"change":1725,"percent_change":1272,"volume":650,"transactions":9,"vwap":1724},"2025-09-23",31.244,-0.081,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":757,"transactions":9,"vwap":1729},"2025-09-22",31.27,31.325,0.16,0.51,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":655,"transactions":9,"vwap":1734},"2025-09-19",31.165,-0.185,-0.59,{"date":1738,"open":853,"high":627,"low":853,"close":627,"change":1739,"percent_change":534,"volume":655,"transactions":9,"vwap":627},"2025-09-18",0.335,{"date":1741,"open":303,"high":303,"low":1742,"close":1742,"change":1743,"percent_change":235,"volume":858,"transactions":9,"vwap":1742},"2025-09-17",31.014999,0.135,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1621,"volume":823,"transactions":9,"vwap":1748},"2025-09-16",30.83,30.91,30.88,0.065,{"date":1751,"open":1569,"high":1569,"low":1752,"close":1752,"change":1753,"percent_change":1607,"volume":936,"transactions":9,"vwap":1752},"2025-09-15",30.815,0.084,{"date":1755,"open":1163,"high":1163,"low":1756,"close":1756,"change":1757,"percent_change":833,"volume":655,"transactions":9,"vwap":1756},"2025-09-12",30.731,-0.117,{"date":1759,"open":769,"high":1760,"low":769,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-11",30.848,0.378,1.24,4100,{"date":1765,"open":1766,"high":1766,"low":1142,"close":1142,"change":1595,"percent_change":1538,"volume":655,"transactions":9,"vwap":1142},"2025-09-10",30.575,{"date":1768,"open":1715,"high":1715,"low":1715,"close":1715,"change":1216,"percent_change":1217,"volume":655,"transactions":9,"vwap":1715},"2025-09-09",{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1051,"volume":650,"transactions":9,"vwap":1772},"2025-09-08",30.38,30.587,0.271,{"date":1775,"open":181,"high":1776,"low":181,"close":1776,"change":1777,"percent_change":1145,"volume":670,"transactions":9,"vwap":1776},"2025-09-05",30.316,0.26,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1423,"volume":710,"transactions":9,"vwap":1781},"2025-09-04",29.89,30.056,0.246,{"date":1784,"open":1785,"high":1097,"low":1785,"close":1097,"change":1786,"percent_change":783,"volume":1787,"transactions":9,"vwap":1097},"2025-09-03",29.72,0.037,7800,{"date":1789,"open":1790,"high":1097,"low":1791,"close":1792,"change":1793,"percent_change":1286,"volume":1712,"transactions":9,"vwap":1792},"2025-09-02",29.7,29.645,29.773,-0.438,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":988,"volume":655,"transactions":9,"vwap":1796},"2025-08-29",30.211,-0.154,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":655,"transactions":9,"vwap":1800},"2025-08-28",30.365,0.116,0.38,{"date":1804,"open":1017,"high":1805,"low":1017,"close":1805,"change":1806,"percent_change":828,"volume":1807,"transactions":9,"vwap":1805},"2025-08-27",30.249,0.148,6800,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":655,"transactions":9,"vwap":1810},"2025-08-26",30.101,-0.071,-0.24,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1812,"percent_change":374,"volume":1061,"transactions":9,"vwap":1816},"2025-08-25",30.39,30.172,{"date":1818,"open":12,"high":1114,"low":12,"close":1819,"change":1820,"percent_change":1821,"volume":1712,"transactions":9,"vwap":1819},"2025-08-22",30.412,0.584,1.96,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":655,"transactions":9,"vwap":1824},"2025-08-21",29.828,-0.038,-0.13,{"date":1828,"open":1069,"high":1069,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":662,"transactions":9,"vwap":1829},"2025-08-20",29.866,0.066,0.22,{"date":1833,"open":1834,"high":1030,"low":1834,"close":1835,"change":1638,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-19",29.74,29.8,-0.23,18100,{"date":1839,"open":1029,"high":1029,"low":1029,"close":1029,"change":1110,"percent_change":573,"volume":655,"transactions":9,"vwap":1029},"2025-08-18",{"date":1841,"open":1097,"high":1842,"low":1843,"close":1842,"change":1422,"percent_change":1051,"volume":1124,"transactions":9,"vwap":1842},"2025-08-15",29.826,29.79,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1038,"percent_change":1848,"volume":698,"transactions":9,"vwap":1847},"2025-08-14",29.58,29.563,-1,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":655,"transactions":9,"vwap":1851},"2025-08-13",29.862,0.282,0.95,{"date":1855,"open":1856,"high":1846,"low":1856,"close":1846,"change":1857,"percent_change":1858,"volume":1014,"transactions":9,"vwap":1846},"2025-08-12",29.55,0.554,1.91,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":104,"volume":655,"transactions":9,"vwap":1861},"2025-08-11",29.025999,-0.387,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1825,"percent_change":1826,"volume":1400,"transactions":9,"vwap":1866},"2025-08-08",29.39,29.413,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-08-07",29.4,29.451,0.199,0.68,5100,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-06",29.21,29.252,-0.015,-0.05,6200,{"date":1882,"open":1064,"high":1064,"low":1883,"close":1883,"change":1884,"percent_change":594,"volume":1712,"transactions":9,"vwap":1883},"2025-08-05",29.267,-0.242,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":906,"transactions":9,"vwap":1888},"2025-08-04",29.059999,29.509,0.411,1.41,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1897,"volume":936,"transactions":9,"vwap":1894},"2025-08-01",29.030001,29.098,28.99,-0.326,-1.11,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1716,"percent_change":1902,"volume":1700,"transactions":9,"vwap":1901},"2025-07-31",29.64,29.424,-1.42,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":655,"transactions":9,"vwap":1905},"2025-07-30",29.849,-0.508,-1.67,{"date":1909,"open":1910,"high":780,"low":1910,"close":1911,"change":1912,"percent_change":1649,"volume":757,"transactions":9,"vwap":1911},"2025-07-29",30.34,30.357,0.052,{"date":1914,"open":780,"high":780,"low":1915,"close":1915,"change":1916,"percent_change":1522,"volume":1400,"transactions":9,"vwap":1915},"2025-07-28",30.305,-0.363,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":587,"volume":650,"transactions":9,"vwap":1920},"2025-07-25",30.632,30.668,30.631,-0.148,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":926,"volume":655,"transactions":9,"vwap":1926},"2025-07-24",30.822,30.816,-0.262,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1053,"transactions":9,"vwap":1931},"2025-07-23",30.9,31.077999,0.516,1.69,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":39,"volume":1323,"transactions":9,"vwap":1937},"2025-07-22",30.45,30.562,30.431,0.093,{"date":1941,"open":285,"high":285,"low":1942,"close":1942,"change":1629,"percent_change":391,"volume":1287,"transactions":9,"vwap":1942},"2025-07-21",30.469,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":719,"percent_change":1946,"volume":655,"transactions":9,"vwap":1945},"2025-07-18",30.505,-0.6,{"date":1948,"open":285,"high":1949,"low":285,"close":1949,"change":1806,"percent_change":1452,"volume":168,"transactions":9,"vwap":1949},"2025-07-17",30.688,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1427,"volume":757,"transactions":9,"vwap":1953},"2025-07-16",30.29,30.54,0.104,{"date":1956,"open":1114,"high":1957,"low":1114,"close":1958,"change":1959,"percent_change":1812,"volume":650,"transactions":9,"vwap":1958},"2025-07-15",30.44,30.436,-0.074,{"date":1961,"open":276,"high":276,"low":276,"close":276,"change":1962,"percent_change":1963,"volume":655,"transactions":9,"vwap":276},"2025-07-14",-0.043,-0.14,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1345,"percent_change":1433,"volume":710,"transactions":9,"vwap":1967},"2025-07-11",30.55,30.553,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":87,"volume":749,"transactions":9,"vwap":1970},"2025-07-10",30.893,-0.217,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":862,"volume":794,"transactions":9,"vwap":1975},"2025-07-09",30.94,31.11,0.032,{"date":1978,"open":1931,"high":1931,"low":1931,"close":1931,"change":1979,"percent_change":1452,"volume":650,"transactions":9,"vwap":1931},"2025-07-08",0.149,{"date":1981,"open":1982,"high":1518,"low":1982,"close":1983,"change":1984,"percent_change":798,"volume":168,"transactions":9,"vwap":1983},"2025-07-07",30.86,30.929,-0.057,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":46,"percent_change":1309,"volume":655,"transactions":9,"vwap":1987},"2025-07-03",30.986,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1216,"percent_change":1217,"volume":655,"transactions":9,"vwap":1990},"2025-07-02",30.946,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1124,"transactions":9,"vwap":1994},"2025-07-01",30.897,30.928,-0.128,-0.41,{"date":1998,"open":1999,"high":1624,"low":773,"close":1624,"change":2000,"percent_change":59,"volume":730,"transactions":9,"vwap":1624},"2025-06-30",30.949,0.128,{"date":2002,"open":1994,"high":1994,"low":1994,"close":1994,"change":2003,"percent_change":2004,"volume":655,"transactions":9,"vwap":1994},"2025-06-27",-0.243,-0.78,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":749,"transactions":9,"vwap":2008},"2025-06-26",31.13,31.171,0.255,0.82,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":114,"volume":655,"transactions":9,"vwap":2013},"2025-06-25",30.916,-0.101,{"date":2016,"open":1974,"high":1620,"low":1974,"close":2017,"change":2018,"percent_change":2019,"volume":1428,"transactions":9,"vwap":2017},"2025-06-24",31.017,0.496,1.63,{"date":2021,"open":237,"high":2022,"low":2023,"close":2024,"change":1692,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-23",30.579,29.85,30.521,1.06,10400,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":1428,"transactions":9,"vwap":2030},"2025-06-20",30.21,30.201,-0.348,-1.14,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1439,"percent_change":806,"volume":710,"transactions":9,"vwap":2036},"2025-06-18",30.63,30.549,{"date":2038,"open":1930,"high":1930,"low":2039,"close":2039,"change":817,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-06-17",30.699,-0.87,2400,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1712,"transactions":9,"vwap":2045},"2025-06-16",31.084999,30.969,0.339,1.11,{"date":2049,"open":1982,"high":1982,"low":2050,"close":2035,"change":2051,"percent_change":1123,"volume":1323,"transactions":9,"vwap":2035},"2025-06-13",30.61,-0.57,{"date":2053,"open":2054,"high":294,"low":2055,"close":2056,"change":322,"percent_change":235,"volume":1497,"transactions":9,"vwap":2056},"2025-06-12",31.22,31.199,31.2,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1826,"volume":655,"transactions":9,"vwap":2059},"2025-06-11",31.063999,-0.039,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":46,"volume":710,"transactions":9,"vwap":2064},"2025-06-10",31.094999,31.103,0.012,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":650,"transactions":9,"vwap":2069},"2025-06-09",31.059999,31.091,0.071,0.23,{"date":2073,"open":1698,"high":1500,"low":1698,"close":1500,"change":2074,"percent_change":150,"volume":794,"transactions":9,"vwap":1500},"2025-06-06",0.055,{"date":2076,"open":281,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":168,"transactions":9,"vwap":2078},"2025-06-05",31.049999,30.965,0.022,0.07,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":210,"volume":655,"transactions":9,"vwap":2083},"2025-06-04",30.943,0.212,{"date":2086,"open":1698,"high":1163,"low":2087,"close":1756,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1756},"2025-06-03",30.67,-0.098,-0.32,3700,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-06-02",30.65,30.829,0.24,0.78,8700,{"date":2099,"open":1703,"high":2100,"low":1703,"close":2100,"change":2101,"percent_change":1399,"volume":2102,"transactions":9,"vwap":2100},"2025-05-30",30.589,-0.033,7300,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":1617,"percent_change":159,"volume":858,"transactions":9,"vwap":2107},"2025-05-29",30.615,30.646,30.622,{"date":2109,"open":2087,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":993,"volume":794,"transactions":9,"vwap":2111},"2025-05-28",30.68,30.613,-0.192,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2041,"transactions":9,"vwap":2116},"2025-05-27",30.71,30.805,0.416,1.37,{"date":2120,"open":1042,"high":2121,"low":1042,"close":2121,"change":2122,"percent_change":2123,"volume":858,"transactions":9,"vwap":2121},"2025-05-23",30.389,-0.012,-0.04,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2101,"percent_change":1399,"volume":936,"transactions":9,"vwap":2127},"2025-05-22",27.39,30.401,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":218,"volume":655,"transactions":9,"vwap":2130},"2025-05-21",30.434,-0.346,{"date":2133,"open":2093,"high":2134,"low":2093,"close":2134,"change":2135,"percent_change":1004,"volume":168,"transactions":9,"vwap":2134},"2025-05-20",30.78,0.215,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":787,"percent_change":2141,"volume":1061,"transactions":9,"vwap":2139},"2025-05-19",30.555,30.565,30.53,0.62,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":655,"transactions":9,"vwap":2144},"2025-05-16",30.378,0.088,0.29,{"date":2148,"open":2149,"high":2150,"low":2149,"close":1952,"change":2151,"percent_change":503,"volume":1100,"transactions":9,"vwap":1952},"2025-05-15",28.51,30.32,0.291,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":1432,"volume":757,"transactions":9,"vwap":2156},"2025-05-14",30.1,30.11,29.999,-0.104,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":1658,"volume":168,"transactions":9,"vwap":2161},"2025-05-13",29.958,30.103,0.344,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":710,"transactions":9,"vwap":2166},"2025-05-12",29.5,29.759,0.385,1.31,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":858,"transactions":9,"vwap":2173},"2025-05-09",29.49,29.37,29.374,-0.188,-0.64,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":749,"transactions":9,"vwap":2180},"2025-05-08",29.59,29.608,29.562,0.234,0.8,{"date":2184,"open":1064,"high":2185,"low":1064,"close":2185,"change":2186,"percent_change":465,"volume":655,"transactions":9,"vwap":2185},"2025-05-07",29.328,-0.023,{"date":2188,"open":2172,"high":1079,"low":1065,"close":2189,"change":2157,"percent_change":1432,"volume":2190,"transactions":9,"vwap":2189},"2025-05-06",29.351,5300,{"date":2192,"open":1079,"high":2193,"low":1079,"close":2194,"change":2195,"percent_change":2080,"volume":1428,"transactions":9,"vwap":2194},"2025-05-05",29.53,29.455,0.021,{"date":2197,"open":2198,"high":1079,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-02",29.15,29.434,0.401,1.38,3500,{"date":2204,"open":1893,"high":2205,"low":1893,"close":2206,"change":2207,"percent_change":1009,"volume":2208,"transactions":9,"vwap":2206},"2025-05-01",29.11,29.033001,0.004,25300,{"date":2210,"open":2211,"high":1893,"low":2211,"close":2212,"change":2213,"percent_change":235,"volume":2214,"transactions":9,"vwap":2212},"2025-04-30",28.71,29.028999,0.126,63000,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":849,"volume":936,"transactions":9,"vwap":2219},"2025-04-29",28.85,28.91,28.903,0.183,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":783,"percent_change":164,"volume":1428,"transactions":9,"vwap":2224},"2025-04-28",28.59,28.72,28.54,{"date":2227,"open":2225,"high":2228,"low":2229,"close":2230,"change":1806,"percent_change":2231,"volume":1603,"transactions":9,"vwap":2230},"2025-04-25",28.67,28.53,28.6,0.52,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-04-24",28.29,28.452,0.402,1.43,2900,{"date":2240,"open":170,"high":2241,"low":170,"close":2242,"change":2071,"percent_change":1423,"volume":1287,"transactions":9,"vwap":2242},"2025-04-23",28.262,28.049999,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":332,"percent_change":715,"volume":2248,"transactions":9,"vwap":2247},"2025-04-22",27.38,27.9,27.82,74500,{"date":174,"open":2250,"high":2250,"low":2251,"close":2252,"change":1181,"percent_change":1468,"volume":2253,"transactions":9,"vwap":2252},27.54,27.34,27.35,29200]