[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABOT":3,"homepage-market-summary":23,"stock-historical-ABOT":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ABOT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Abacus FCF Innovation 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},43.35,43.1244,0.2256,0.52,523.025532,0,44.7331,29.57,2306.2270353186814,90.9,455,{"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},31.446,527,192233.30107,37.86,"2025-04-21",[176,179,185,193,202,209,216,224,230,237,244,250,257,264,272,279,286,294,301,308,317,324,333,341,350,356,364,371,378,385,392,402,410,419,429,440,449,457,466,474,481,488,495,502,509,516,523,531,539,547,555,562,569,575,583,590,597,603,611,617,622,627,632,639,644,649,654,660,665,670,675,680,686,693,700,705,710,715,722,727,732,736,741,747,752,759,765,773,779,785,789,794,798,803,808,813,817,821,826,831,834,841,846,851,854,859,863,868,873,877,883,887,892,896,901,906,911,915,921,926,931,936,943,950,954,959,963,970,975,980,985,990,993,999,1004,1008,1013,1018,1022,1025,1031,1036,1041,1046,1050,1055,1059,1065,1071,1075,1081,1086,1091,1095,1099,1105,1110,1113,1117,1124,1131,1139,1145,1150,1157,1162,1168,1173,1177,1182,1187,1191,1196,1201,1205,1210,1216,1221,1227,1232,1238,1244,1247,1251,1256,1260,1264,1271,1277,1283,1287,1292,1298,1305,1311,1316,1319,1323,1328,1332,1336,1341,1345,1349,1353,1358,1364,1369,1374,1379,1384,1388,1393,1399,1404,1409,1415,1420,1425,1431,1436,1441,1445,1450,1454,1458,1463,1467,1471,1476,1483,1487,1492,1496,1501,1507,1511,1515,1519,1524,1529,1534,1541,1544,1549,1554,1560,1566,1571,1575,1581,1585,1589,1593,1597,1601,1604,1608,1613,1618,1622,1626,1632,1636,1641,1646,1650,1657,1661,1665,1670,1675,1680,1685,1691,1697,1702,1707,1711,1717,1721,1725,1730,1735,1741,1746,1751,1755,1758,1763,1768,1774,1779,1785,1789,1795,1800,1803,1807,1809,1814,1817,1820,1824,1829,1835,1841,1845,1851,1855,1861,1865,1868,1873,1876,1882,1887,1891,1894,1899,1903,1908,1914,1917,1923,1930,1935,1941,1945,1950,1955,1960,1966,1971,1976,1980,1985,1990,1994,2000,2007,2013,2020,2027,2035,2043,2047,2054,2059,2064,2071,2075,2081,2085,2088,2094,2098,2103,2108,2113,2116,2119,2124,2131,2138],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},20,43.3105,{"date":180,"open":13,"high":13,"low":13,"close":13,"change":181,"percent_change":138,"volume":182,"transactions":183,"vwap":184},"2026-09-30",0.2605,57.1082,19,43.2907,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",42.8639,-0.371,-0.86,17.6342,18,42.8307,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",42.91,43.2349,-0.3645,-0.84,118.853987,23,42.9521,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":183,"vwap":208},"2026-09-25",43.5994,-0.2193,-0.5,21.6562,43.5616,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":183,"vwap":215},"2026-09-24",43.8187,-0.0911,-0.21,18.6562,43.7332,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-23",43.9098,-0.2148,-0.49,14.6342,15,43.9775,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":87,"volume":228,"transactions":191,"vwap":229},"2026-09-22",44.1246,-0.3098,25.07908,44.2455,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":45,"vwap":236},"2026-09-21",44.4344,0.7503,1.72,55.6342,43.9529,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":87,"volume":242,"transactions":177,"vwap":243},"2026-09-18",43.68,43.6841,-0.31,516.7362,43.6781,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":138,"volume":248,"transactions":45,"vwap":249},"2026-09-17",43.9941,0.2686,106.6562,43.8915,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":191,"vwap":256},"2026-09-16",43.7255,-0.2016,-0.46,22.9062,43.6854,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":177,"vwap":263},"2026-09-15",43.9271,-0.1073,-0.24,17.7246,43.6136,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-14",44.0344,1.1777,2.75,104.6342,25,43.5254,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":177,"vwap":278},"2026-09-11",42.8567,0.359,0.84,50.682602,42.8081,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":88,"volume":283,"transactions":284,"vwap":285},"2026-09-10",42.4977,-0.0864,23.6572,17,42.5599,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":177,"vwap":293},"2026-09-09",42.67,42.5841,-0.3787,-0.88,625.6342,42.6637,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":270,"vwap":300},"2026-09-08",42.9628,-0.8972,-2.05,240.6532,43.0335,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":270,"vwap":307},"2026-09-04",43.86,-0.6508,-1.46,222.0482,43.8807,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-03",44.67,44.5108,0.6233,1.42,1228.6562,22,44.6556,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":183,"vwap":323},"2026-09-02",43.8875,-0.0313,-0.07,16.6632,43.7836,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-01",43.98,43.9188,-0.671,-1.5,1438.4355,31,43.997,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-31",44.5898,0.0111,0.02,21.8535,16,44.5364,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-28",44.66,44.5787,-0.1544,-0.35,480.6805,26,44.6543,{"date":351,"open":18,"high":18,"low":18,"close":18,"change":352,"percent_change":353,"volume":354,"transactions":222,"vwap":355},"2026-08-27",1.044,2.39,14.4575,44.2729,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-26",43.6891,-0.0832,-0.19,12.4355,13,43.4863,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":213,"volume":369,"transactions":45,"vwap":370},"2026-08-25",43.78,43.7723,-0.09,350.4355,43.7834,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":348,"vwap":377},"2026-08-24",43.8623,-0.1296,-0.29,63.9795,43.9179,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":284,"vwap":384},"2026-08-21",43.9919,0.385,0.88,21.2435,43.6972,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":183,"vwap":391},"2026-08-20",43.6069,-0.2918,-0.66,17.689127,43.6448,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-19",43.76,44.08,43.8987,0.4434,1.02,913.4355,29,43.8643,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":183,"vwap":409},"2026-08-18",43.75,43.4553,0.2985,0.69,157.5055,43.691,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-17",43.48,43.1568,-0.7197,-1.64,1074.4975,35,43.3881,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-14",44.34,43.87,43.8765,-0.4557,-1.03,880.7175,27,44.256,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-13",43.62,44.3499,43.3,44.3322,1.2719,2.95,1171.6185,44,43.802,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":183,"vwap":448},"2026-08-12",43.06,43.0603,43.02,-0.2576,-0.59,237.696155,43.0503,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":191,"vwap":456},"2026-08-11",43.39,43.3179,-0.1214,-0.28,134,43.3883,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",43.23,43.4393,0.6183,1.44,641.4575,24,43.2364,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":200,"vwap":473},"2026-08-07",42.44,42.821,1.513,3.66,178.745642,42.4695,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":315,"vwap":480},"2026-08-06",41.308,-0.601,-1.43,24.685362,41.111,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":241,"volume":485,"transactions":486,"vwap":487},"2026-08-05",41.909,-0.1321,19.4355,14,41.7662,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":191,"vwap":494},"2026-08-04",42.0411,0.9884,2.41,13.66723,41.6155,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":339,"vwap":501},"2026-08-03",41.0527,0.5713,1.41,15.4355,40.9384,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":183,"vwap":508},"2026-07-31",40.4814,-0.5048,-1.23,36.4595,40.2191,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":183,"vwap":515},"2026-07-30",40.9862,-0.7369,-1.77,27.5835,40.8075,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":339,"vwap":522},"2026-07-29",41.7231,0.3842,0.93,14.7232,41.5779,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":183,"vwap":530},"2026-07-28",40.98,41.3389,0.9869,2.45,137.4355,40.9804,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":284,"vwap":538},"2026-07-27",40.26,40.352,0.9079,2.3,116.4595,40.2559,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":284,"vwap":546},"2026-07-24",39.54,39.4441,0.6591,1.7,724.4355,39.5281,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":315,"vwap":554},"2026-07-23",39.12,38.785,-0.6053,-1.54,119.186029,39.1063,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":222,"vwap":561},"2026-07-22",39.3903,-0.7823,-1.95,12.560081,39.6263,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":222,"vwap":568},"2026-07-21",40.1726,-0.2856,-0.71,13.5595,40.1202,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":65,"volume":573,"transactions":183,"vwap":574},"2026-07-20",40.4582,0.021,29.655743,40.5599,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":191,"vwap":582},"2026-07-17",40.38,40.4372,-0.1762,-0.43,423.4355,40.375,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":183,"vwap":589},"2026-07-16",40.6134,0.1218,0.3,115.4595,40.4386,{"date":591,"open":577,"high":592,"low":577,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":315,"vwap":596},"2026-07-15",40.4916,0.083,0.21,2469.4355,40.3832,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":88,"volume":601,"transactions":183,"vwap":602},"2026-07-14",40.4086,-0.0822,64.4355,40.4594,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":339,"vwap":610},"2026-07-13",40.42,40.4908,0.0618,0.15,115.4355,40.4267,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",40.429,-0.315,-0.77,100,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":616,"transactions":9,"vwap":619},"2026-07-09",40.744,0.576,1.43,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":616,"transactions":9,"vwap":624},"2026-07-08",40.168,-0.361,-0.89,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":616,"transactions":9,"vwap":629},"2026-07-07",40.529,0.323,0.8,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-06",40.17,40.206,0.446,1.12,3300,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":616,"transactions":9,"vwap":641},"2026-07-02",39.76,0.326,0.83,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":616,"transactions":9,"vwap":646},"2026-07-01",39.434,0.714,1.84,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":616,"transactions":9,"vwap":651},"2026-06-30",38.72,0.105,0.27,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":313,"volume":659,"transactions":9,"vwap":657},"2026-06-29",38.62,38.615,0.541,400,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":616,"transactions":9,"vwap":662},"2026-06-26",38.074001,1.137,3.08,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":616,"transactions":9,"vwap":667},"2026-06-25",36.937,-0.523,-1.4,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":616,"transactions":9,"vwap":672},"2026-06-24",37.46,0.243,0.65,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":616,"transactions":9,"vwap":677},"2026-06-23",37.217,-0.038,-0.1,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":616,"transactions":9,"vwap":683},"2026-06-22",37.93,37.255,-0.532,-1.41,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-18",37.275,37.787,0.344,0.92,300,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-17",37.92,37.443,-0.792,-2.07,600,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":616,"transactions":9,"vwap":702},"2026-06-16",38.235,-0.184,-0.48,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":616,"transactions":9,"vwap":707},"2026-06-15",38.419,0.566,1.5,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":616,"transactions":9,"vwap":712},"2026-06-12",37.853,-0.197,-0.52,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-11",37.81,38.049999,0.095,0.25,200,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":616,"transactions":9,"vwap":724},"2026-06-10",37.955,-0.635,-1.65,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":721,"transactions":9,"vwap":729},"2026-06-09",38.59,-0.318,-0.82,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":206,"volume":699,"transactions":9,"vwap":734},"2026-06-08",38.908,-0.196,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":616,"transactions":9,"vwap":738},"2026-06-05",39.104,-1.047,-2.61,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":659,"transactions":9,"vwap":744},"2026-06-04",40.21,40.151,-0.072,-0.18,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":616,"transactions":9,"vwap":749},"2026-06-03",40.223,-0.827,-2.01,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":80,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-02",40.97,41.049999,40.945,-1.94,3200,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":721,"transactions":9,"vwap":762},"2026-06-01",41.94,41.86,1.47,3.64,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-29",40,40.46,40.39,1.23,3.14,800,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":659,"transactions":9,"vwap":776},"2026-05-28",39.17,39.16,0.448,1.16,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":731,"volume":784,"transactions":9,"vwap":782},"2026-05-27",38.76,38.712,-0.32,500,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":31,"volume":616,"transactions":9,"vwap":787},"2026-05-26",39.032001,0.074,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":616,"transactions":9,"vwap":791},"2026-05-22",38.958,0.777,2.04,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":608,"volume":616,"transactions":9,"vwap":796},"2026-05-21",38.181,0.056,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":616,"transactions":9,"vwap":800},"2026-05-20",38.125,0.283,0.75,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":616,"transactions":9,"vwap":805},"2026-05-19",37.842,-0.257,-0.67,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":616,"transactions":9,"vwap":810},"2026-05-18",38.098999,0.441,1.17,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":652,"percent_change":816,"volume":616,"transactions":9,"vwap":815},"2026-05-15",37.658,0.28,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":167,"volume":616,"transactions":9,"vwap":819},"2026-05-14",37.553,0.371,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":616,"transactions":9,"vwap":823},"2026-05-13",37.182,0.124,0.33,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":616,"transactions":9,"vwap":828},"2026-05-12",37.057999,-0.336,-0.9,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":46,"percent_change":99,"volume":616,"transactions":9,"vwap":833},"2026-05-11",37.394,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":587,"volume":840,"transactions":9,"vwap":837},"2026-05-08",37.25,37.354,37.23,0.111,1900,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":616,"transactions":9,"vwap":843},"2026-05-07",37.243,0.886,2.44,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":721,"transactions":9,"vwap":848},"2026-05-06",36.357,0.128,0.35,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":720,"percent_change":407,"volume":616,"transactions":9,"vwap":853},"2026-05-05",36.229,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":616,"transactions":9,"vwap":856},"2026-05-04",35.979,0.212,0.59,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":462,"volume":616,"transactions":9,"vwap":861},"2026-05-01",35.767,0.509,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":616,"transactions":9,"vwap":865},"2026-04-30",35.258,0.167,0.48,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":616,"transactions":9,"vwap":870},"2026-04-29",35.091,0.058,0.17,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":87,"volume":616,"transactions":9,"vwap":875},"2026-04-28",35.033001,-0.247,{"date":878,"open":879,"high":880,"low":879,"close":879,"change":881,"percent_change":882,"volume":699,"transactions":9,"vwap":879},"2026-04-27",35.28,35.36,-0.004,-0.01,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":709,"volume":721,"transactions":9,"vwap":885},"2026-04-24",35.284,0.521,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":616,"transactions":9,"vwap":889},"2026-04-23",34.763,-0.971,-2.72,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":643,"volume":616,"transactions":9,"vwap":894},"2026-04-22",35.734,0.293,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":213,"volume":721,"transactions":9,"vwap":899},"2026-04-21",35.98,35.441,-0.074,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":616,"transactions":9,"vwap":903},"2026-04-20",35.515,0.262,0.74,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":616,"transactions":9,"vwap":908},"2026-04-17",35.253,0.397,1.14,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":407,"volume":616,"transactions":9,"vwap":913},"2026-04-16",34.856,0.238,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":692,"transactions":9,"vwap":918},"2026-04-15",34.4,34.618,0.891,2.64,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":616,"transactions":9,"vwap":923},"2026-04-14",33.727,0.222,0.66,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":616,"transactions":9,"vwap":928},"2026-04-13",33.505,0.997,3.07,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":616,"transactions":9,"vwap":933},"2026-04-10",32.508,-0.594,-1.79,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-09",32.9,33.102,-0.647,-1.92,2600,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":659,"transactions":9,"vwap":947},"2026-04-08",34.080002,34.087002,33.749,0.321,0.96,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":241,"volume":616,"transactions":9,"vwap":952},"2026-04-07",33.428,-0.104,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":616,"transactions":9,"vwap":956},"2026-04-06",33.532,0.041,0.12,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":407,"volume":616,"transactions":9,"vwap":961},"2026-04-02",33.491,0.231,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-01",33.28,33.26,0.079,0.24,2700,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":616,"transactions":9,"vwap":972},"2026-03-31",33.181,0.825,2.55,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":857,"percent_change":925,"volume":659,"transactions":9,"vwap":979},"2026-03-30",32.53,32.534,32.356,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":616,"transactions":9,"vwap":982},"2026-03-27",32.144,-0.985,-2.97,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":616,"transactions":9,"vwap":987},"2026-03-26",33.129,-0.158,-0.47,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":593,"percent_change":720,"volume":616,"transactions":9,"vwap":992},"2026-03-25",33.287,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":698,"volume":998,"transactions":9,"vwap":996},"2026-03-24",33.11,33.204,-0.701,700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":73,"volume":692,"transactions":9,"vwap":1002},"2026-03-23",34.21,33.905,0.366,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":478,"volume":616,"transactions":9,"vwap":1006},"2026-03-20",33.539,-0.487,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":616,"transactions":9,"vwap":1010},"2026-03-19",34.026001,-0.123,-0.36,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":616,"transactions":9,"vwap":1015},"2026-03-18",34.149,-0.359,-1.04,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":857,"percent_change":1021,"volume":616,"transactions":9,"vwap":1020},"2026-03-17",34.508,0.62,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":587,"percent_change":382,"volume":616,"transactions":9,"vwap":1024},"2026-03-16",34.296,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":784,"transactions":9,"vwap":1028},"2026-03-13",33.96,33.996,-0.103,-0.3,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":616,"transactions":9,"vwap":1033},"2026-03-12",34.098999,-0.557,-1.61,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":807,"volume":692,"transactions":9,"vwap":1039},"2026-03-11",34.96,34.656,-0.234,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":616,"transactions":9,"vwap":1043},"2026-03-10",34.89,-0.704,-1.98,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":587,"volume":616,"transactions":9,"vwap":1048},"2026-03-09",35.594,0.107,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":616,"transactions":9,"vwap":1052},"2026-03-06",35.487,-0.144,-0.4,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":637,"volume":616,"transactions":9,"vwap":1057},"2026-03-05",35.631,0.394,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":778,"volume":1064,"transactions":9,"vwap":1062},"2026-03-04",35.13,35.237,0.403,1700,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":721,"transactions":9,"vwap":1068},"2026-03-03",34.847,34.834,0.151,0.44,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":59,"volume":616,"transactions":9,"vwap":1073},"2026-03-02",34.683,0.142,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":714,"volume":1080,"transactions":9,"vwap":1078},"2026-02-27",33.76,34.541,-0.181,3000,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":616,"transactions":9,"vwap":1083},"2026-02-26",34.722,0.517,1.51,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":616,"transactions":9,"vwap":1088},"2026-02-25",34.205,0.472,1.4,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":313,"volume":616,"transactions":9,"vwap":1093},"2026-02-24",33.733,0.473,{"date":1096,"open":966,"high":966,"low":966,"close":966,"change":1097,"percent_change":1098,"volume":692,"transactions":9,"vwap":966},"2026-02-23",-0.983,-2.87,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":721,"transactions":9,"vwap":1102},"2026-02-20",34.39,34.243,-0.006,-0.02,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":616,"transactions":9,"vwap":1107},"2026-02-19",34.249,-0.255,-0.74,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":801,"percent_change":643,"volume":616,"transactions":9,"vwap":1112},"2026-02-18",34.504,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":346,"volume":616,"transactions":9,"vwap":1115},"2026-02-17",34.221,-0.121,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":275,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-02-13",34.47,34.54,34.342,1.06,900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":699,"transactions":9,"vwap":1127},"2026-02-12",33.97,33.983,33.86,-0.771,-2.22,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-11",34.67,34.82,34.754,-0.488,-1.38,4500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":784,"transactions":9,"vwap":1142},"2026-02-10",35.49,35.242,0.129,0.37,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":616,"transactions":9,"vwap":1147},"2026-02-09",35.113,0.352,1.01,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-06",34.575,34.761,0.814,2.4,1300,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":616,"transactions":9,"vwap":1159},"2026-02-05",33.947,-0.824,-2.37,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":969,"transactions":9,"vwap":1165},"2026-02-04",34.65,34.771,0.027,0.08,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":692,"transactions":9,"vwap":1170},"2026-02-03",34.744,-1.505,-4.15,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":138,"volume":616,"transactions":9,"vwap":1175},"2026-02-02",36.249,0.221,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":616,"transactions":9,"vwap":1179},"2026-01-30",36.028,-0.509,-1.39,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":616,"transactions":9,"vwap":1184},"2026-01-29",36.537,-0.777,-2.08,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1030,"volume":616,"transactions":9,"vwap":1189},"2026-01-28",37.314,-0.111,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":616,"transactions":9,"vwap":1193},"2026-01-27",37.425,-0.168,-0.45,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":616,"transactions":9,"vwap":1198},"2026-01-26",37.593,0.453,1.22,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":109,"volume":616,"transactions":9,"vwap":1203},"2026-01-23",37.14,-0.011,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":721,"transactions":9,"vwap":1207},"2026-01-22",37.151,0.475,1.3,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":784,"transactions":9,"vwap":1213},"2026-01-21",36.75,36.676,0.328,0.9,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":616,"transactions":9,"vwap":1218},"2026-01-20",36.348,-0.941,-2.52,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":721,"transactions":9,"vwap":1224},"2026-01-16",37.6,37.289,-0.483,-1.28,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":616,"transactions":9,"vwap":1229},"2026-01-15",37.772,-0.244,-0.64,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1181,"volume":784,"transactions":9,"vwap":1236},"2026-01-14",38.175,37.9,38.015999,-0.536,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":616,"transactions":9,"vwap":1241},"2026-01-13",38.85,38.552,-0.231,-0.6,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":593,"percent_change":594,"volume":616,"transactions":9,"vwap":1246},"2026-01-12",38.783,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":375,"volume":616,"transactions":9,"vwap":1249},"2026-01-09",38.7,-0.113,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":616,"transactions":9,"vwap":1253},"2026-01-08",38.813,-0.658,-1.67,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":73,"volume":616,"transactions":9,"vwap":1258},"2026-01-07",39.471,0.427,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":398,"volume":616,"transactions":9,"vwap":1262},"2026-01-06",39.043999,0.396,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":699,"transactions":9,"vwap":1268},"2026-01-05",38.67,38.78,38.648,0.078,0.2,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":998,"transactions":9,"vwap":1274},"2026-01-02",39.029999,38.57,-0.526,-1.35,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":699,"transactions":9,"vwap":1280},"2025-12-31",39.27,39.096001,-0.518,-1.31,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":206,"volume":616,"transactions":9,"vwap":1285},"2025-12-30",39.614,-0.201,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":206,"volume":616,"transactions":9,"vwap":1290},"2025-12-29",39.8,39.815,-0.202,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1080,"transactions":9,"vwap":1295},"2025-12-26",39.6,40.016998,0.09,0.23,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2025-12-24",39.82,39.927,0.055,0.14,2500,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":616,"transactions":9,"vwap":1308},"2025-12-23",39.85,39.872,-0.068,-0.17,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":858,"volume":721,"transactions":9,"vwap":1314},"2025-12-22",39.87,39.94,0.235,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1259,"percent_change":73,"volume":616,"transactions":9,"vwap":1318},"2025-12-19",39.705,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":587,"percent_change":1322,"volume":616,"transactions":9,"vwap":1321},"2025-12-18",39.278,0.77,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":616,"transactions":9,"vwap":1325},"2025-12-17",38.978,-0.356,-0.91,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":882,"volume":616,"transactions":9,"vwap":1330},"2025-12-16",39.334,-0.002,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":425,"volume":616,"transactions":9,"vwap":1334},"2025-12-15",39.336,-0.409,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":616,"transactions":9,"vwap":1338},"2025-12-12",39.745,-0.642,-1.59,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1167,"volume":616,"transactions":9,"vwap":1343},"2025-12-11",40.387,0.033,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":867,"volume":616,"transactions":9,"vwap":1347},"2025-12-10",40.354,0.191,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":872,"volume":616,"transactions":9,"vwap":1351},"2025-12-09",40.163,0.07,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":220,"volume":616,"transactions":9,"vwap":1356},"2025-12-08",40.14,40.092999,-0.198,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":721,"transactions":9,"vwap":1361},"2025-12-05",40.36,40.291,0.289,0.72,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":616,"transactions":9,"vwap":1366},"2025-12-04",40.0019989,0.158,0.4,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":616,"transactions":9,"vwap":1371},"2025-12-03",39.844,0.065,0.16,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":674,"volume":168,"transactions":9,"vwap":1377},"2025-12-02",39.672,39.779,0.258,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":616,"transactions":9,"vwap":1381},"2025-12-01",39.521,-0.153,-0.39,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":850,"volume":616,"transactions":9,"vwap":1386},"2025-11-28",39.674,0.139,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":616,"transactions":9,"vwap":1390},"2025-11-26",39.535,-0.212,-0.53,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":659,"transactions":9,"vwap":1396},"2025-11-25",39.65,39.747,0.464,1.18,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":616,"transactions":9,"vwap":1401},"2025-11-24",39.283,0.499,1.29,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":616,"transactions":9,"vwap":1406},"2025-11-21",38.784,0.415,1.08,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":784,"transactions":9,"vwap":1412},"2025-11-20",39.47,38.369,-0.782,-2,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":616,"transactions":9,"vwap":1417},"2025-11-19",39.151,-0.088,-0.22,{"date":1421,"open":1422,"high":1423,"low":549,"close":1423,"change":1424,"percent_change":261,"volume":692,"transactions":9,"vwap":1423},"2025-11-18",39.15,39.239,-0.095,{"date":1426,"open":1427,"high":1330,"low":1427,"close":1330,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1330},"2025-11-17",39.25,-0.439,-1.1,1200,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":616,"transactions":9,"vwap":1433},"2025-11-14",39.773,-0.045,-0.11,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":616,"transactions":9,"vwap":1438},"2025-11-13",39.818,-0.597,-1.48,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":261,"volume":616,"transactions":9,"vwap":1443},"2025-11-12",40.415,-0.099,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":616,"transactions":9,"vwap":1447},"2025-11-11",40.514,0.147,0.36,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1085,"volume":616,"transactions":9,"vwap":1452},"2025-11-10",40.367,0.599,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":31,"volume":616,"transactions":9,"vwap":1456},"2025-11-07",39.768,0.076,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":616,"transactions":9,"vwap":1460},"2025-11-06",39.692,-0.392,-0.98,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":15,"volume":616,"transactions":9,"vwap":1465},"2025-11-05",40.084,0.208,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":513,"volume":616,"transactions":9,"vwap":1469},"2025-11-04",39.876,-0.717,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":616,"transactions":9,"vwap":1473},"2025-11-03",40.593,-0.019,-0.05,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1363,"volume":1482,"transactions":9,"vwap":1480},"2025-10-31",40.63,40.65,40.612,0.29,1100,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1435,"volume":616,"transactions":9,"vwap":1485},"2025-10-30",40.322,-0.044,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":616,"transactions":9,"vwap":1489},"2025-10-29",40.366,-0.443,-1.09,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":254,"volume":616,"transactions":9,"vwap":1494},"2025-10-28",40.809,-0.188,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":616,"transactions":9,"vwap":1498},"2025-10-27",40.997,0.436,1.07,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":721,"transactions":9,"vwap":1504},"2025-10-24",40.61,40.561,0.196,0.49,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":674,"volume":616,"transactions":9,"vwap":1509},"2025-10-23",40.365,0.26,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":615,"volume":616,"transactions":9,"vwap":1513},"2025-10-22",40.105,-0.312,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1315,"percent_change":1518,"volume":616,"transactions":9,"vwap":1517},"2025-10-21",40.417,0.58,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":616,"transactions":9,"vwap":1521},"2025-10-20",40.182,0.346,0.87,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":276,"volume":692,"transactions":9,"vwap":1527},"2025-10-17",39.72,39.836,0.333,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":616,"transactions":9,"vwap":1531},"2025-10-16",39.503,-0.373,-0.94,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1469,"change":1539,"percent_change":1540,"volume":1482,"transactions":9,"vwap":1469},"2025-10-15",40.080002,40.119,39.66,0.002,0.01,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1011,"percent_change":241,"volume":616,"transactions":9,"vwap":1543},"2025-10-14",39.874,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":616,"transactions":9,"vwap":1546},"2025-10-13",39.997,0.753,1.92,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":616,"transactions":9,"vwap":1551},"2025-10-10",39.244,-1.071,-2.66,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":659,"transactions":9,"vwap":1557},"2025-10-09",40.41,40.315,-0.317,-0.78,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":772,"transactions":9,"vwap":1563},"2025-10-08",40.49,40.632,0.318,0.79,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":616,"transactions":9,"vwap":1568},"2025-10-07",40.314,-0.319,-0.79,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1435,"volume":616,"transactions":9,"vwap":1573},"2025-10-06",40.633,-0.046,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1012,"volume":1580,"transactions":9,"vwap":1578},"2025-10-03",40.86,40.679,-0.148,1500,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":925,"volume":616,"transactions":9,"vwap":1583},"2025-10-02",40.827,0.267,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":608,"volume":616,"transactions":9,"vwap":1587},"2025-10-01",40.56,0.059,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":446,"volume":616,"transactions":9,"vwap":1591},"2025-09-30",40.501,-0.239,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":816,"volume":616,"transactions":9,"vwap":1595},"2025-09-29",40.74,0.112,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1199,"percent_change":1600,"volume":616,"transactions":9,"vwap":1599},"2025-09-26",40.628,1.13,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1286,"percent_change":206,"volume":616,"transactions":9,"vwap":1603},"2025-09-25",40.175,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":198,"volume":616,"transactions":9,"vwap":1606},"2025-09-24",40.376,-0.342,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":616,"transactions":9,"vwap":1610},"2025-09-23",40.718,-0.301,-0.73,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":867,"volume":721,"transactions":9,"vwap":1616},"2025-09-22",40.6,41.019001,0.194,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":720,"volume":616,"transactions":9,"vwap":1620},"2025-09-19",40.825,0.103,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1506,"percent_change":1200,"volume":692,"transactions":9,"vwap":1625},"2025-09-18",40.62,40.722,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":692,"transactions":9,"vwap":1629},"2025-09-17",40.29,40.232,0.154,0.38,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1382,"percent_change":1635,"volume":616,"transactions":9,"vwap":1634},"2025-09-16",40.077999,-0.38,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":616,"transactions":9,"vwap":1638},"2025-09-15",40.231,0.203,0.51,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":198,"volume":1123,"transactions":9,"vwap":1644},"2025-09-12",40.173,40.028,-0.338,{"date":1647,"open":1536,"high":1489,"low":1536,"close":1489,"change":1648,"percent_change":1649,"volume":616,"transactions":9,"vwap":1489},"2025-09-11",0.497,1.25,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":659,"transactions":9,"vwap":1654},"2025-09-10",39.88,39.83,39.869,-0.052,-0.13,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1297,"volume":616,"transactions":9,"vwap":1659},"2025-09-09",39.921,0.093,{"date":1662,"open":139,"high":1663,"low":139,"close":1663,"change":1089,"percent_change":1664,"volume":721,"transactions":9,"vwap":1663},"2025-09-08",39.828,1.2,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1528,"percent_change":1669,"volume":1430,"transactions":9,"vwap":1668},"2025-09-05",39.2,39.356,0.85,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1373,"volume":721,"transactions":9,"vwap":1673},"2025-09-04",38.96,39.022999,0.062,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":616,"transactions":9,"vwap":1677},"2025-09-03",38.961,0.22,0.57,{"date":1681,"open":656,"high":1682,"low":1683,"close":1682,"change":1030,"percent_change":615,"volume":1684,"transactions":9,"vwap":1682},"2025-09-02",38.741,38.61,33700,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":721,"transactions":9,"vwap":1688},"2025-08-29",38.95,39.041,-0.146,-0.37,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":812,"volume":692,"transactions":9,"vwap":1695},"2025-08-28",39.13,39.19,39.187,0.452,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":631,"volume":616,"transactions":9,"vwap":1700},"2025-08-27",38.63,38.735,0.306,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":616,"transactions":9,"vwap":1704},"2025-08-26",38.429,-0.024,-0.06,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1030,"volume":616,"transactions":9,"vwap":1709},"2025-08-25",38.453,-0.117,{"date":1712,"open":1713,"high":1714,"low":1274,"close":1274,"change":1715,"percent_change":1716,"volume":1430,"transactions":9,"vwap":1274},"2025-08-22",38.58,38.65,0.605,1.59,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":220,"volume":616,"transactions":9,"vwap":1719},"2025-08-21",37.965,-0.186,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":360,"volume":616,"transactions":9,"vwap":1723},"2025-08-20",38.151,-0.073,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":616,"transactions":9,"vwap":1727},"2025-08-19",38.224,-0.287,-0.75,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":721,"transactions":9,"vwap":1732},"2025-08-18",38.511,0.192,0.5,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":46,"volume":1740,"transactions":9,"vwap":1738},"2025-08-15",38.29,38.319,0.016,3800,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":616,"transactions":9,"vwap":1743},"2025-08-14",38.303,-0.388,-1,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":616,"transactions":9,"vwap":1748},"2025-08-13",38.691,0.311,0.81,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1649,"volume":616,"transactions":9,"vwap":1753},"2025-08-12",38.38,0.474,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":114,"percent_change":189,"volume":616,"transactions":9,"vwap":1757},"2025-08-11",37.906,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":850,"volume":616,"transactions":9,"vwap":1761},"2025-08-08",38.147,38.236,0.132,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":616,"transactions":9,"vwap":1765},"2025-08-07",38.104,-0.445,-1.15,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":772,"transactions":9,"vwap":1771},"2025-08-06",38.27,38.549,0.502,1.32,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":616,"transactions":9,"vwap":1776},"2025-08-05",38.047001,-0.453,-1.18,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":721,"transactions":9,"vwap":1782},"2025-08-04",38.34,38.5,0.669,1.77,{"date":1786,"open":717,"high":1787,"low":717,"close":1787,"change":1044,"percent_change":1788,"volume":784,"transactions":9,"vwap":1787},"2025-08-01",37.831,-1.83,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":669,"volume":772,"transactions":9,"vwap":1793},"2025-07-31",38.991,39.056999,38.535,-0.549,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":679,"volume":721,"transactions":9,"vwap":1798},"2025-07-30",39.23,39.084,-0.04,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1645,"percent_change":189,"volume":721,"transactions":9,"vwap":1802},"2025-07-29",39.124,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1674,"percent_change":1373,"volume":692,"transactions":9,"vwap":1806},"2025-07-28",39.4,39.462,{"date":1808,"open":1805,"high":1805,"low":1805,"close":1805,"change":31,"percent_change":867,"volume":692,"transactions":9,"vwap":1805},"2025-07-25",{"date":1810,"open":1279,"high":1279,"low":1811,"close":1812,"change":1813,"percent_change":1678,"volume":772,"transactions":9,"vwap":1812},"2025-07-24",39.176,39.21,0.086,{"date":1815,"open":1816,"high":1422,"low":1816,"close":1802,"change":1749,"percent_change":631,"volume":784,"transactions":9,"vwap":1802},"2025-07-23",38.07,{"date":1818,"open":781,"high":1253,"low":781,"close":1253,"change":1819,"percent_change":31,"volume":1580,"transactions":9,"vwap":1253},"2025-07-22",0.073,{"date":1821,"open":781,"high":1822,"low":1823,"close":1823,"change":1739,"percent_change":46,"volume":659,"transactions":9,"vwap":1823},"2025-07-21",38.82,38.74,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1510,"volume":616,"transactions":9,"vwap":1827},"2025-07-18",38.69,38.724,0.101,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":692,"transactions":9,"vwap":1832},"2025-07-17",38.41,38.623,0.372,0.97,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":721,"transactions":9,"vwap":1838},"2025-07-16",38.12,38.251,0.213,0.56,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1195,"volume":616,"transactions":9,"vwap":1843},"2025-07-15",38.037998,-0.171,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1565,"volume":168,"transactions":9,"vwap":1849},"2025-07-14",38.22,38.28,38.209,0.299,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1181,"volume":616,"transactions":9,"vwap":1853},"2025-07-11",37.91,-0.534,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":692,"transactions":9,"vwap":1858},"2025-07-10",38.4,38.444,-0.486,-1.25,{"date":1862,"open":1267,"high":1863,"low":1267,"close":1863,"change":1864,"percent_change":1296,"volume":1580,"transactions":9,"vwap":1863},"2025-07-09",38.93,0.035,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1250,"percent_change":375,"volume":616,"transactions":9,"vwap":1867},"2025-07-08",38.895,{"date":1869,"open":549,"high":549,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":616,"transactions":9,"vwap":1870},"2025-07-07",39.0079994,-0.162,-0.41,{"date":1874,"open":775,"high":775,"low":775,"close":775,"change":1875,"percent_change":1085,"volume":616,"transactions":9,"vwap":775},"2025-07-03",0.582,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":968,"volume":699,"transactions":9,"vwap":1879},"2025-07-02",38.519,38.588,38.48,0.092,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1054,"volume":721,"transactions":9,"vwap":1885},"2025-07-01",38.66,38.496,-0.155,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":587,"percent_change":1890,"volume":616,"transactions":9,"vwap":1889},"2025-06-30",38.651,0.78,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1630,"percent_change":1368,"volume":616,"transactions":9,"vwap":1893},"2025-06-27",38.351,{"date":1895,"open":1896,"high":1897,"low":1235,"close":1897,"change":1898,"percent_change":1363,"volume":1123,"transactions":9,"vwap":1897},"2025-06-26",38,38.197,0.272,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":745,"percent_change":360,"volume":692,"transactions":9,"vwap":1902},"2025-06-25",38.080002,37.925,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1696,"percent_change":1664,"volume":692,"transactions":9,"vwap":1907},"2025-06-24",37.78,38.0099983,37.997,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":772,"transactions":9,"vwap":1911},"2025-06-23",37.29,37.545,0.363,0.98,{"date":1915,"open":823,"high":823,"low":823,"close":823,"change":1916,"percent_change":1054,"volume":721,"transactions":9,"vwap":823},"2025-06-20",-0.15,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":699,"transactions":9,"vwap":1920},"2025-06-18",37.44,37.332,-0.157,-0.42,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":692,"transactions":9,"vwap":1927},"2025-06-17",37.65,37.68,37.489,-0.208,-0.55,{"date":1931,"open":1925,"high":1932,"low":1925,"close":1932,"change":1933,"percent_change":637,"volume":1934,"transactions":9,"vwap":1932},"2025-06-16",37.697,0.419,5800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":478,"volume":1482,"transactions":9,"vwap":1939},"2025-06-13",37.3,37.5,37.278,-0.54,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":825,"volume":616,"transactions":9,"vwap":1943},"2025-06-12",37.818,0.123,{"date":1946,"open":1947,"high":1906,"low":1948,"close":1948,"change":1949,"percent_change":1012,"volume":1430,"transactions":9,"vwap":1948},"2025-06-11",37.98,37.695,-0.137,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":721,"transactions":9,"vwap":1952},"2025-06-10",37.832,-0.102,-0.27,{"date":1956,"open":1906,"high":1957,"low":1958,"close":1958,"change":1844,"percent_change":1195,"volume":1959,"transactions":9,"vwap":1958},"2025-06-09",38.02,37.934,6300,{"date":1961,"open":1816,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1965,"volume":699,"transactions":9,"vwap":1962},"2025-06-06",38.105,38.057999,0.388,1.03,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":849,"percent_change":1970,"volume":784,"transactions":9,"vwap":1969},"2025-06-05",37.75,37.717,0.34,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":816,"volume":784,"transactions":9,"vwap":1974},"2025-06-04",37.72,37.589,0.106,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1850,"percent_change":631,"volume":1123,"transactions":9,"vwap":1979},"2025-06-03",37.21,37.483,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":164,"volume":772,"transactions":9,"vwap":1983},"2025-06-02",36.96,37.184,0.156,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":407,"volume":699,"transactions":9,"vwap":1988},"2025-05-30",36.72,37.028,0.253,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":375,"volume":616,"transactions":9,"vwap":1992},"2025-05-29",36.775,-0.107,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":746,"volume":1482,"transactions":9,"vwap":1998},"2025-05-28",37.02,37.060001,36.882,-0.067,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1649,"volume":758,"transactions":9,"vwap":2005},"2025-05-27",36.93,37.029999,36.92,36.949,0.457,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":220,"volume":699,"transactions":9,"vwap":2011},"2025-05-23",36.46,36.605,36.492,-0.178,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1352,"volume":998,"transactions":9,"vwap":2018},"2025-05-22",36.74,36.85,36.65,36.67,0.024,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":998,"transactions":9,"vwap":2024},"2025-05-21",37.07,36.61,36.646,-0.703,-1.88,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1872,"volume":2034,"transactions":9,"vwap":2032},"2025-05-20",37.33,37.36,37.165,37.349,-0.152,2900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2038},"2025-05-19",37.35,37.501,37.34,0.038,0.1,5400,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":1122,"volume":616,"transactions":9,"vwap":2045},"2025-05-16",37.463,0.393,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2022,"change":2052,"percent_change":2053,"volume":168,"transactions":9,"vwap":2022},"2025-05-15",36.86,37.09,36.78,0.159,0.43,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":321,"volume":1482,"transactions":9,"vwap":2057},"2025-05-14",37.11,36.911,-0.025,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":381,"percent_change":94,"volume":772,"transactions":9,"vwap":2062},"2025-05-13",36.88,36.936,36.87,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":2070,"volume":1430,"transactions":9,"vwap":2067},"2025-05-12",36.34,36.551,36.07,1.241,3.51,{"date":2072,"open":880,"high":880,"low":2073,"close":2073,"change":2074,"percent_change":254,"volume":1580,"transactions":9,"vwap":2073},"2025-05-09",35.31,-0.164,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":699,"transactions":9,"vwap":2078},"2025-05-08",35.34,35.474,0.138,0.39,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1373,"percent_change":2084,"volume":616,"transactions":9,"vwap":2083},"2025-05-07",35.336,0.45,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1326,"percent_change":1745,"volume":616,"transactions":9,"vwap":2087},"2025-05-06",35.176,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":1352,"volume":1156,"transactions":9,"vwap":2092},"2025-05-05",35.67,35.68,35.532,0.026,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":1679,"percent_change":2097,"volume":692,"transactions":9,"vwap":2096},"2025-05-02",35.506,1.63,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":1367,"percent_change":2084,"volume":1123,"transactions":9,"vwap":2102},"2025-05-01",35.080002,35.099998,34.936,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":924,"percent_change":2107,"volume":721,"transactions":9,"vwap":2106},"2025-04-30",33.986,34.778,0.64,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":616,"transactions":9,"vwap":2110},"2025-04-29",34.556,0.186,0.54,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":788,"percent_change":1678,"volume":692,"transactions":9,"vwap":2115},"2025-04-28",34.37,{"date":2117,"open":1024,"high":1024,"low":1024,"close":1024,"change":2118,"percent_change":1649,"volume":616,"transactions":9,"vwap":1024},"2025-04-25",0.425,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":616,"transactions":9,"vwap":2121},"2025-04-24",33.871,0.877,2.66,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-04-23",33.466,32.994,0.802,2.49,1400,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":784,"transactions":9,"vwap":2135},"2025-04-22",31.99,32.232,32.192,0.746,2.37,{"date":174,"open":2139,"high":2139,"low":170,"close":170,"change":2140,"percent_change":1922,"volume":998,"transactions":9,"vwap":170},31.58,-0.134]