[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGNG":3,"homepage-market-summary":25,"stock-historical-AGNG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AGNG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Funds Global X Aging Population ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},36.1201,36.46,36.1,36.6113,-0.4912,-1.34,4358.838929,0,39.48,14.907,7031.249754056235,86.3,2614,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},29.195,14200,5182986.857103,22.82,"2025-04-21",[178,181,190,200,210,220,230,241,251,262,271,280,288,299,308,318,327,337,346,357,368,379,389,399,408,418,429,438,449,459,468,478,488,498,507,515,525,534,542,552,562,573,582,592,602,613,623,633,643,653,662,670,680,689,697,706,716,726,736,745,754,761,768,776,783,791,799,808,816,822,831,838,847,856,864,872,881,888,896,903,911,918,927,934,942,949,957,965,974,981,990,999,1004,1011,1017,1023,1028,1036,1041,1047,1054,1062,1067,1074,1080,1087,1094,1102,1110,1118,1126,1133,1139,1146,1152,1161,1167,1172,1177,1182,1188,1195,1202,1208,1216,1222,1229,1236,1243,1248,1254,1259,1264,1271,1278,1285,1292,1297,1303,1308,1316,1323,1329,1336,1343,1348,1354,1361,1367,1373,1379,1387,1394,1400,1405,1410,1415,1422,1427,1433,1440,1446,1454,1458,1464,1472,1478,1485,1490,1495,1499,1503,1509,1516,1520,1525,1532,1538,1544,1550,1555,1560,1565,1571,1577,1582,1588,1596,1600,1606,1612,1617,1622,1628,1635,1642,1649,1654,1659,1666,1671,1676,1683,1687,1694,1699,1703,1709,1713,1718,1723,1728,1734,1739,1743,1750,1756,1761,1769,1775,1779,1784,1789,1796,1803,1808,1815,1822,1829,1835,1841,1845,1850,1857,1864,1871,1877,1881,1886,1892,1898,1904,1909,1915,1923,1929,1933,1938,1946,1950,1955,1961,1969,1977,1985,1992,1999,2005,2011,2018,2025,2032,2038,2043,2049,2056,2061,2067,2070,2075,2080,2085,2087,2090,2096,2103,2109,2115,2121,2127,2131,2137,2144,2151,2159,2163,2169,2176,2183,2189,2195,2201,2208,2213,2219,2227,2234,2239,2245,2250,2256,2263,2269,2275,2280,2286,2293,2298,2303,2308,2314,2320,2325,2332,2337,2339,2342,2346,2354,2357,2361,2368,2375,2380,2386,2393,2396,2400,2405,2410,2414,2419,2424,2431,2437,2443,2449,2454,2459,2464,2467,2472,2478,2482,2486,2491,2496,2501,2506,2513,2516,2521,2526,2530,2534,2538,2544,2548,2554,2559,2565,2571,2577,2582,2588],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},147,36.1984,{"date":182,"open":183,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",36.76,36.507,-0.0693,-0.19,4058.408276,129,36.6747,{"date":191,"open":192,"high":193,"low":13,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",36.69,36.74,36.6806,-0.2364,-0.64,6225.207203,177,36.6145,{"date":201,"open":202,"high":203,"low":193,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",36.83,36.925,36.917,0.0309,0.08,7090.78185,181,36.8355,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",36.71,36.8861,36.68,0.1439,0.39,6166.488425,113,36.7289,{"date":221,"open":222,"high":223,"low":212,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",36.84,36.95,36.7422,-0.1478,-0.4,3043.487687,102,36.8033,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",37.279,37.28,36.8,36.89,-0.4018,-1.08,3488.173864,153,36.994,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",37.135,37.35,37.2918,0.2068,0.56,7039.411334,144,37.2532,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",37.04,37.13,36.982,37.085,0.16,0.43,15615.462193,185,37.0453,{"date":263,"open":264,"high":264,"low":265,"close":203,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",37.08,36.8312,-0.085,-0.23,4970.198008,119,36.9891,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":166,"volume":277,"transactions":278,"vwap":279},"2026-09-17",37.03,37.149,37.01,0.155,3722.722376,112,37.084,{"date":281,"open":223,"high":264,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",36.855,-0.0358,-0.1,4505.80773,183,36.9456,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",36.99,37.02,36.695,36.8908,-0.1962,-0.53,39350.744641,151,36.8029,{"date":300,"open":291,"high":301,"low":291,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",37.244,37.087,0.4976,1.36,7883.910128,211,37.0542,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",36.805,36.53,36.5894,-0.089,-0.24,8309.064265,195,36.6339,{"date":319,"open":223,"high":223,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",36.675,36.6784,-0.3934,-1.06,1840.879918,127,36.837,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",37.21,37.0301,37.0718,-0.186,-0.5,3504.183412,176,37.1105,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",37.75,37.2578,-0.9464,-2.48,10015.875592,286,37.5173,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",38.32,38.38,38.19,38.2042,-0.4295,-1.11,13078.033543,250,38.2678,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",38.82,38.83,38.555,38.6337,0.1937,0.5,4221.039167,158,38.6438,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",38.53,38.645,38.41,38.44,0.3,0.79,2658.61332,130,38.5535,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",38.36,38.08,38.14,0.0227,0.06,4336.715342,161,38.2079,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":116,"volume":396,"transactions":397,"vwap":398},"2026-08-31",38.03,38.13,37.77,38.1173,-0.127,10210.011206,214,37.9486,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":89,"volume":405,"transactions":406,"vwap":407},"2026-08-28",38.49,38.227,38.2443,-0.2682,17620.729765,262,38.3095,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":335,"vwap":417},"2026-08-27",38.63,38.68,38.4701,38.5125,-0.2911,-0.75,5174.726995,38.5562,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",38.93,39.1,38.74,38.8036,-0.2964,-0.76,6430.995969,200,38.8516,{"date":430,"open":431,"high":421,"low":432,"close":421,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",38.935,38.815,0.2744,0.71,2193.287767,148,39.0251,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",38.9,38.915,38.768,38.8256,-0.1444,-0.37,20654.029036,180,38.8515,{"date":450,"open":422,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",39.1291,38.73,38.97,0.2231,0.58,4279.361921,167,38.9648,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",39.12,38.7469,-0.4597,-1.17,6041.609395,193,38.9784,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",39.131,39.2066,38.9499,0.869,2.27,12283.241902,234,39.0231,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":355,"vwap":487},"2026-08-18",38.33,38.495,38.21,38.3376,0.2956,0.78,10886.184254,38.3734,{"date":489,"open":490,"high":482,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",37.95,37.93,38.042,-0.0238,-0.06,10149.865136,166,38.0821,{"date":499,"open":482,"high":482,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",37.96,38.0658,-0.1482,-0.39,6182.574274,208,38.0428,{"date":508,"open":482,"high":480,"low":509,"close":510,"change":511,"percent_change":33,"volume":512,"transactions":513,"vwap":514},"2026-08-13",38.1644,38.214,0.072,5043.62983,128,38.2186,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":297,"vwap":524},"2026-08-12",37.91,38.1697,37.84,38.142,-0.065,-0.17,4739.232602,37.9941,{"date":526,"open":527,"high":372,"low":528,"close":529,"change":530,"percent_change":445,"volume":531,"transactions":532,"vwap":533},"2026-08-11",38.35,38.141,38.207,-0.143,19030.302894,184,38.2516,{"date":535,"open":536,"high":527,"low":536,"close":527,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",38.01,0.4316,1.14,131168.004233,218,38.2591,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",37.809,37.9184,37.61,0.6396,1.72,7034.847315,143,37.7578,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":257,"volume":559,"transactions":560,"vwap":561},"2026-08-06",37.56,37.66,37.09,37.2788,0.0588,7553.903888,155,37.2439,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",37.41,37.415,37.1061,37.22,0.0999,0.27,12664.937496,154,37.2749,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":206,"volume":579,"transactions":580,"vwap":581},"2026-08-04",37.005,37.18,37.1201,0.0294,4065.754177,178,37.1064,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",37.2802,36.965,37.0907,-0.0988,-0.27,4632.469406,212,37.0646,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",37.24,36.885,37.1895,-0.373,-0.99,3538.478002,163,37.092,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",37.36,37.57,37.16,37.5625,-0.2525,-0.67,17063.957041,196,37.3649,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":335,"vwap":622},"2026-07-29",37.79,38.0489,37.6965,37.815,0.0892,0.24,8782.706444,37.8881,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",37.43,38,37.7258,0.6402,1.73,17950.146015,152,37.8325,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":306,"vwap":642},"2026-07-27",37.12,37.25,36.97,37.0856,0.1887,0.51,12836.46102,37.203,{"date":644,"open":222,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",37.07,36.82,36.8969,0.4186,1.15,7062.730793,160,36.9016,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":364,"volume":659,"transactions":660,"vwap":661},"2026-07-23",36.36,36.6138,36.4783,0.1813,4225.463585,134,36.4847,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":609,"volume":668,"transactions":239,"vwap":669},"2026-07-22",36.7,36.2,36.297,-0.2462,6912.671043,36.4265,{"date":671,"open":672,"high":214,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",36.29,35.25,36.5432,0.1388,0.38,16079.986189,231,36.1127,{"date":681,"open":234,"high":234,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",35.59,36.4044,-0.3052,-0.83,13100.908744,277,36.473,{"date":690,"open":234,"high":691,"low":320,"close":692,"change":693,"percent_change":116,"volume":694,"transactions":695,"vwap":696},"2026-07-17",37.028,36.7096,-0.1216,3603.287702,124,36.7688,{"date":698,"open":699,"high":700,"low":192,"close":265,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",36.7315,36.98,0.6293,1.74,5967.098959,135,36.8357,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",36.22,36.3253,36.2019,0.1763,0.49,2653.838045,159,36.2439,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":249,"vwap":725},"2026-07-14",35.97,36.142939,35.9549,36.0256,-0.4688,-1.28,5650.524151,36.0275,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":179,"vwap":735},"2026-07-13",36.54,36.642,36.4514,36.4944,-0.0196,-0.05,4834.852706,36.505,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",36.515,36.569,36.32,36.514,-0.097,-0.26,10700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",36.533,36.72,36.52,36.611,-0.213,-0.58,5700,{"date":755,"open":635,"high":635,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",36.749,36.824,-0.406,-1.09,18200,{"date":762,"open":604,"high":604,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",37.2,37.23,0.245,0.66,6300,{"date":769,"open":254,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",37.44,36.73,36.985,-0.078,-0.21,24900,{"date":777,"open":778,"high":576,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",36.33,37.063,1.074,2.98,20000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",35.157,36.09,35.989,-0.027,-0.07,5900,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",36.21,35.925,36.015999,-0.349,-0.96,4800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",36.34,36.39,36.25,36.365,0.123,0.34,7600,{"date":809,"open":810,"high":801,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",35.89,35.87,36.242,0.542,1.52,11100,{"date":817,"open":682,"high":818,"low":682,"close":819,"change":569,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",35.9,35.7,0.76,9700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",35.465,35.53,35.31,35.43,0.486,1.39,6100,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":41,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-23",34.99,34.68,34.944,0.9,112400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",34.37,34.88,34.32,34.634,0.164,0.48,23300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",34.6,34.625,34.299,34.47,-0.102,-0.3,6800,{"date":857,"open":833,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",35.12,34.52,34.572,-0.318,-0.91,20200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":161,"volume":871,"transactions":9,"vwap":869},"2026-06-16",34.9,34.98,34.855,34.89,0.012,5100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",34.985,35.615,34.85,34.878,-0.287,-0.82,15700,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":-6,"volume":887,"transactions":9,"vwap":885},"2026-06-12",35.35,34.992,35.165,-0.001,9400,{"date":889,"open":841,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",35.52,34.82,35.166,0.329,0.94,11200,{"date":897,"open":898,"high":883,"low":899,"close":900,"change":901,"percent_change":752,"volume":902,"transactions":9,"vwap":900},"2026-06-10",35.07,34.83,34.837,-0.202,8000,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",34.67,35.078999,35.039001,0.474,1.37,9300,{"date":912,"open":866,"high":913,"low":859,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",35.96,34.565,-0.355,-1.02,35100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",35.0099983,35.219,34.87,34.92,0.036,0.1,12600,{"date":928,"open":929,"high":920,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",34.59,34.884,0.708,2.07,11300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":61,"volume":941,"transactions":9,"vwap":939},"2026-06-03",33.98,34.22,33.92,34.176,0.139,8800,{"date":943,"open":944,"high":945,"low":936,"close":946,"change":947,"percent_change":948,"volume":815,"transactions":9,"vwap":946},"2026-06-02",34.3,34.4,34.036999,-0.493,-1.43,{"date":950,"open":951,"high":952,"low":945,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",34.94,35.425,34.53,-0.572,-1.63,23100,{"date":958,"open":959,"high":673,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",35.18,35.029999,35.102,-0.098,-0.28,10800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",35.16,35.329,35,35.2,-0.121,-0.34,14100,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":963,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",35.44,35.618,35.321,-0.79,4300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",35.85,35.86,35.54,35.601,-0.224,-0.63,7300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",35.77,36.080002,35.74,35.825,0.414,1.17,9900,{"date":1000,"open":826,"high":1001,"low":826,"close":1001,"change":1002,"percent_change":116,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",35.411,-0.119,7100,{"date":1005,"open":1006,"high":825,"low":1007,"close":825,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":825},"2026-05-20",35.29,35.275,0.434,1.24,9200,{"date":1012,"open":899,"high":1013,"low":899,"close":1014,"change":1015,"percent_change":258,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",35.22,35.096001,0.15,7200,{"date":1018,"open":1019,"high":969,"low":1019,"close":1020,"change":1021,"percent_change":216,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",34.77,34.946,0.136,3200,{"date":1024,"open":898,"high":898,"low":1019,"close":1025,"change":1026,"percent_change":1027,"volume":807,"transactions":9,"vwap":1025},"2026-05-15",34.81,-0.456,-1.29,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":111,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",35.3,35.379,35.19,35.266,-0.009,4200,{"date":1037,"open":923,"high":1038,"low":923,"close":1007,"change":67,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1007},"2026-05-13",35.305,0.14,17500,{"date":1042,"open":1019,"high":1043,"low":1019,"close":1044,"change":1045,"percent_change":1046,"volume":767,"transactions":9,"vwap":1044},"2026-05-12",35.26,35.225,0.435,1.25,{"date":1048,"open":1049,"high":970,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1016,"transactions":9,"vwap":1051},"2026-05-11",34.97,34.76,34.79,-0.165,-0.47,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":854,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",35.060001,35.17,34.95,34.955,-0.105,11500,{"date":1063,"open":1006,"high":1064,"low":969,"close":1056,"change":1065,"percent_change":752,"volume":1066,"transactions":9,"vwap":1056},"2026-05-07",35.8,-0.203,66400,{"date":1068,"open":1069,"high":883,"low":906,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",35.099998,35.263,0.37,1.06,12700,{"date":1075,"open":920,"high":920,"low":1076,"close":1077,"change":1078,"percent_change":733,"volume":1079,"transactions":9,"vwap":1077},"2026-05-05",34.731,34.893,-0.017,18000,{"date":1081,"open":1049,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":830,"transactions":9,"vwap":1084},"2026-05-04",35.14,34.823,34.91,-0.183,-0.52,{"date":1088,"open":1089,"high":1030,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":798,"transactions":9,"vwap":1091},"2026-05-01",35.28,35.09,35.092999,-0.149,-0.42,{"date":1095,"open":876,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",35.32,34.84,35.242,0.884,2.57,10100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",34.62,34.28,34.358,-0.556,-1.59,9100,{"date":1111,"open":1112,"high":1032,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",35.15,34.783,34.914,-0.211,-0.6,7000,{"date":1119,"open":1120,"high":1121,"low":969,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",35.23,35.37,35.125,-0.364,-1.03,18600,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":284,"volume":1132,"transactions":9,"vwap":1130},"2026-04-24",35.51,35.33,35.489,-0.037,13700,{"date":1134,"open":682,"high":1135,"low":673,"close":1136,"change":1137,"percent_change":1138,"volume":815,"transactions":9,"vwap":1136},"2026-04-23",35.699,35.526,-0.032,-0.09,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1039,"volume":1145,"transactions":9,"vwap":1143},"2026-04-22",35.68,35.5,35.558,0.048,21800,{"date":1147,"open":1148,"high":1148,"low":959,"close":1128,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1128},"2026-04-21",36.26,-0.94,-2.58,13900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-20",36.87,37.19,36.445,36.45,-0.361,-0.98,5600,{"date":1162,"open":664,"high":1163,"low":664,"close":1164,"change":1165,"percent_change":829,"volume":1166,"transactions":9,"vwap":1164},"2026-04-17",36.875,36.811,0.506,31200,{"date":1168,"open":728,"high":728,"low":1169,"close":1170,"change":186,"percent_change":1086,"volume":1171,"transactions":9,"vwap":1170},"2026-04-16",36.17,36.305,13600,{"date":1173,"open":192,"high":192,"low":801,"close":1174,"change":1175,"percent_change":111,"volume":1176,"transactions":9,"vwap":1174},"2026-04-15",36.495,-0.01,3900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":735,"change":620,"percent_change":766,"volume":933,"transactions":9,"vwap":735},"2026-04-14",36.59,36.621,36.421,{"date":1183,"open":1184,"high":1185,"low":810,"close":1185,"change":1186,"percent_change":33,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",36.099998,36.265,0.068,6600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":988,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",36.41,36.14,36.197,-0.228,3700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":19,"percent_change":19,"volume":1201,"transactions":9,"vwap":1200},"2026-04-09",36.24,36.62,36.18,36.425,10300,{"date":1203,"open":672,"high":1204,"low":1191,"close":1200,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1200},"2026-04-08",36.475,0.729,2.04,12500,{"date":1209,"open":1210,"high":994,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",35.57,35.36,35.696,-0.154,-0.43,6400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":983,"change":1221,"percent_change":854,"volume":1187,"transactions":9,"vwap":983},"2026-04-06",35.94,35.99,35.798,-0.109,{"date":1223,"open":1224,"high":1225,"low":969,"close":1226,"change":1227,"percent_change":1228,"volume":753,"transactions":9,"vwap":1226},"2026-04-02",35.73,38.080002,35.959,-0.131,-0.36,{"date":1230,"open":1231,"high":1232,"low":1233,"close":786,"change":712,"percent_change":1234,"volume":1235,"transactions":9,"vwap":786},"2026-04-01",36.049999,36.77,35.91,1.38,33700,{"date":1237,"open":858,"high":1238,"low":858,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",35.678,35.6,0.83,2.39,10400,{"date":1244,"open":920,"high":920,"low":1245,"close":1019,"change":1246,"percent_change":569,"volume":1247,"transactions":9,"vwap":1019},"2026-03-30",34.56,0.095,19100,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":789,"volume":1003,"transactions":9,"vwap":1252},"2026-03-27",35.040001,34.61,34.675,-0.025,{"date":1255,"open":1059,"high":883,"low":1256,"close":1256,"change":226,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-26",34.7,-1.14,47200,{"date":1260,"open":1090,"high":1044,"low":1261,"close":1069,"change":1262,"percent_change":1263,"volume":871,"transactions":9,"vwap":1069},"2026-03-25",35.080002,0.44,1.27,{"date":1265,"open":1251,"high":1266,"low":1267,"close":1268,"change":101,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-24",34.75,34.49,34.66,0.32,6900,{"date":1272,"open":1273,"high":969,"low":1274,"close":1275,"change":1276,"percent_change":67,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",34.78,34.51,34.55,0.017,128200,{"date":1279,"open":867,"high":970,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",34,34.533,-0.577,-1.64,18300,{"date":1286,"open":1069,"high":1287,"low":1097,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-19",35.27,35.11,-0.25,-0.71,7400,{"date":1293,"open":984,"high":984,"low":1211,"close":1211,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1211},"2026-03-18",-0.703,-1.95,19900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":257,"volume":798,"transactions":9,"vwap":1301},"2026-03-17",36.27,36.339,36.063,0.058,{"date":1304,"open":1305,"high":1231,"low":1305,"close":1306,"change":1307,"percent_change":1263,"volume":887,"transactions":9,"vwap":1306},"2026-03-16",35.66,36.0050011,0.45,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":821,"transactions":9,"vwap":1313},"2026-03-13",35.971,36.07,35.533,35.555,-0.311,-0.87,{"date":1317,"open":1318,"high":1199,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":830,"transactions":9,"vwap":1320},"2026-03-12",36.029999,35.83,35.866,-0.562,-1.54,{"date":1324,"open":1190,"high":203,"low":1169,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-11",36.428,-0.242,-0.66,12100,{"date":1330,"open":664,"high":1331,"low":1198,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-10",37.165,36.67,-0.056,-0.15,20600,{"date":1337,"open":1338,"high":771,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1010,"transactions":9,"vwap":1340},"2026-03-09",36,35.935,36.726,0.356,0.98,{"date":1344,"open":1197,"high":1190,"low":1345,"close":1346,"change":1334,"percent_change":1347,"volume":933,"transactions":9,"vwap":1346},"2026-03-06",36.02,36.37,-0.41,{"date":1349,"open":290,"high":290,"low":1350,"close":749,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":749},"2026-03-05",36.3,-0.837,-2.24,14400,{"date":1355,"open":1356,"high":1357,"low":290,"close":1358,"change":1359,"percent_change":1360,"volume":1207,"transactions":9,"vwap":1358},"2026-03-04",37.17,37.4,37.357,0.077,0.21,{"date":1362,"open":1363,"high":1364,"low":1365,"close":233,"change":1327,"percent_change":1366,"volume":956,"transactions":9,"vwap":233},"2026-03-03",37.15,37.38,36.75,-1.74,{"date":1368,"open":615,"high":1369,"low":615,"close":1370,"change":1347,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-02",38.155,37.94,-1.07,22200,{"date":1374,"open":350,"high":1375,"low":350,"close":527,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":527},"2026-02-27",38.45,0.36,0.95,16800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1257,"volume":1386,"transactions":9,"vwap":1384},"2026-02-26",38.23,38.5,37.78,37.99,-0.438,21600,{"date":1388,"open":1389,"high":401,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1242,"transactions":9,"vwap":1391},"2026-02-25",38.3,38.25,38.428,0.087,0.23,{"date":1395,"open":1396,"high":20,"low":1396,"close":1397,"change":1398,"percent_change":743,"volume":1399,"transactions":9,"vwap":1397},"2026-02-24",38.22,38.341,-0.099,16600,{"date":1401,"open":1402,"high":373,"low":1402,"close":373,"change":1403,"percent_change":247,"volume":1404,"transactions":9,"vwap":373},"2026-02-23",38.060001,0.213,27600,{"date":1406,"open":1407,"high":1408,"low":626,"close":402,"change":1409,"percent_change":206,"volume":1335,"transactions":9,"vwap":402},"2026-02-20",38.11,38.58,0.031,{"date":1411,"open":1381,"high":1382,"low":626,"close":1412,"change":1413,"percent_change":1414,"volume":933,"transactions":9,"vwap":1412},"2026-02-19",38.196,-0.084,-0.22,{"date":1416,"open":1417,"high":1418,"low":383,"close":1419,"change":1420,"percent_change":733,"volume":1421,"transactions":9,"vwap":1419},"2026-02-18",38.34,38.349,38.28,-0.02,12800,{"date":1423,"open":383,"high":1424,"low":383,"close":1389,"change":1425,"percent_change":1426,"volume":1125,"transactions":9,"vwap":1389},"2026-02-17",38.389,0.203,0.53,{"date":1428,"open":1370,"high":1429,"low":1370,"close":1430,"change":1431,"percent_change":766,"volume":1432,"transactions":9,"vwap":1430},"2026-02-13",38.306,38.097,0.251,12000,{"date":1434,"open":1435,"high":1436,"low":393,"close":1437,"change":1438,"percent_change":48,"volume":1439,"transactions":9,"vwap":1437},"2026-02-12",38.0099983,38.15,37.846,0.015,17900,{"date":1441,"open":554,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":485,"volume":1201,"transactions":9,"vwap":1444},"2026-02-11",37.88,37.49,37.831,0.293,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":760,"transactions":9,"vwap":1451},"2026-02-10",37.59,37.769,37.47,37.538,-0.016,-0.04,{"date":1455,"open":615,"high":615,"low":770,"close":1456,"change":1175,"percent_change":111,"volume":1457,"transactions":9,"vwap":1456},"2026-02-09",37.554,14300,{"date":1459,"open":254,"high":1460,"low":254,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-06",37.564,0.604,1.63,10600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":774,"volume":1471,"transactions":9,"vwap":1469},"2026-02-05",37.080002,37.31,36.85,36.96,-0.077,11600,{"date":1473,"open":635,"high":1474,"low":1469,"close":1475,"change":1476,"percent_change":1477,"volume":1207,"transactions":9,"vwap":1475},"2026-02-04",37.185,37.036999,0.192,0.52,{"date":1479,"open":1480,"high":1481,"low":664,"close":1482,"change":1483,"percent_change":1327,"volume":1484,"transactions":9,"vwap":1482},"2026-02-03",37.049999,37.332,36.845,-0.245,20500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":556,"change":257,"percent_change":258,"volume":998,"transactions":9,"vwap":556},"2026-02-02",37,37.339,36.86,{"date":1491,"open":1469,"high":1480,"low":1492,"close":1493,"change":19,"percent_change":19,"volume":1494,"transactions":9,"vwap":1493},"2026-01-30",36.761,36.93,14600,{"date":1496,"open":1497,"high":1487,"low":1338,"close":1493,"change":925,"percent_change":569,"volume":1498,"transactions":9,"vwap":1493},"2026-01-29",36.94,77500,{"date":1500,"open":291,"high":291,"low":748,"close":202,"change":1086,"percent_change":1501,"volume":1502,"transactions":9,"vwap":202},"2026-01-28",-1.39,16000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":244,"change":67,"percent_change":1508,"volume":910,"transactions":9,"vwap":244},"2026-01-27",37.349,37.42,37.265,0.13,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1360,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-26",37.060001,37.34,37.3,0.57,23400,{"date":1517,"open":606,"high":606,"low":1518,"close":556,"change":789,"percent_change":186,"volume":1519,"transactions":9,"vwap":556},"2026-01-23",36.9,30300,{"date":1521,"open":1493,"high":1522,"low":1493,"close":606,"change":1523,"percent_change":455,"volume":1524,"transactions":9,"vwap":606},"2026-01-22",37.32,0.215,36300,{"date":1526,"open":1179,"high":1527,"low":1179,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-21",37.040001,36.945,0.475,1.3,31500,{"date":1533,"open":655,"high":1198,"low":1199,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-20",36.47,-0.35,-0.95,50300,{"date":1539,"open":1540,"high":1541,"low":212,"close":646,"change":1542,"percent_change":1138,"volume":1543,"transactions":9,"vwap":646},"2026-01-16",36.92,37.0089989,-0.034,49500,{"date":1545,"open":1527,"high":1527,"low":771,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-15",36.854,-0.176,-0.48,164600,{"date":1551,"open":1497,"high":1356,"low":1468,"close":1552,"change":1553,"percent_change":820,"volume":1554,"transactions":9,"vwap":1552},"2026-01-14",37.029999,0.28,73500,{"date":1556,"open":700,"high":700,"low":1557,"close":1365,"change":1558,"percent_change":1535,"volume":1559,"transactions":9,"vwap":1365},"2026-01-13",36.5,-0.13,26300,{"date":1561,"open":1356,"high":576,"low":1557,"close":1562,"change":522,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",36.88,-0.46,80600,{"date":1566,"open":594,"high":1567,"low":1480,"close":1480,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1480},"2026-01-09",37.285,0.026,0.07,21300,{"date":1572,"open":1573,"high":233,"low":1489,"close":1574,"change":1575,"percent_change":503,"volume":1576,"transactions":9,"vwap":1574},"2026-01-08",37.099998,37.023998,-0.146,28300,{"date":1578,"open":637,"high":1513,"low":637,"close":1356,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1356},"2026-01-07",0.373,1.01,41800,{"date":1583,"open":801,"high":1489,"low":801,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-06",36.797,0.665,1.84,16700,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-05",36.16,35.71,36.132,0.081,0.22,11800,{"date":1597,"open":786,"high":786,"low":1598,"close":1599,"change":276,"percent_change":258,"volume":1595,"transactions":9,"vwap":1599},"2026-01-02",35.88,36.050999,{"date":1601,"open":1602,"high":1346,"low":811,"close":1603,"change":1604,"percent_change":1605,"volume":1494,"transactions":9,"vwap":1603},"2025-12-31",35.98,35.896,-0.234,-0.65,{"date":1607,"open":1197,"high":1197,"low":1608,"close":1609,"change":90,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-30",36.0019989,36.13,-0.55,8400,{"date":1613,"open":1614,"high":1615,"low":672,"close":778,"change":522,"percent_change":1053,"volume":1616,"transactions":9,"vwap":778},"2025-12-29",36.4,36.529,12900,{"date":1618,"open":1619,"high":1619,"low":1190,"close":1557,"change":1620,"percent_change":1453,"volume":1621,"transactions":9,"vwap":1557},"2025-12-26",36.56,-0.013,2500,{"date":1623,"open":1534,"high":728,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1176,"transactions":9,"vwap":1625},"2025-12-24",36.43,36.513,0.096,0.26,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":152,"volume":887,"transactions":9,"vwap":1633},"2025-12-23",36.48,36.49,36.351,36.417,0.065,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":806,"volume":1641,"transactions":9,"vwap":1639},"2025-12-22",36.15,36.409,36.352,0.122,16100,{"date":1643,"open":1644,"high":1200,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1378,"transactions":9,"vwap":1646},"2025-12-19",36.12,36.064999,36.23,0.278,0.77,{"date":1650,"open":984,"high":1644,"low":984,"close":1651,"change":1652,"percent_change":1071,"volume":1653,"transactions":9,"vwap":1651},"2025-12-18",35.952,0.133,23000,{"date":1655,"open":1656,"high":787,"low":992,"close":1657,"change":1002,"percent_change":116,"volume":1658,"transactions":9,"vwap":1657},"2025-12-17",35.92,35.819,5300,{"date":1660,"open":1169,"high":1169,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-16",35.78,35.938,-0.221,-0.61,13300,{"date":1667,"open":1231,"high":793,"low":1231,"close":1668,"change":1669,"percent_change":1670,"volume":941,"transactions":9,"vwap":1668},"2025-12-15",36.159,0.269,0.75,{"date":1672,"open":1598,"high":1218,"low":1673,"close":810,"change":1674,"percent_change":854,"volume":1675,"transactions":9,"vwap":810},"2025-12-12",35.806,-0.107,54600,{"date":1677,"open":1678,"high":1191,"low":1679,"close":1680,"change":1681,"percent_change":33,"volume":1682,"transactions":9,"vwap":1680},"2025-12-11",36.060001,35.93,35.997,0.067,9600,{"date":1684,"open":819,"high":1685,"low":1239,"close":1679,"change":676,"percent_change":1686,"volume":887,"transactions":9,"vwap":1679},"2025-12-10",35.955,1.07,{"date":1688,"open":1689,"high":1345,"low":890,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-09",35.95,35.55,-0.404,-1.12,16200,{"date":1695,"open":1696,"high":1696,"low":1233,"close":1697,"change":1698,"percent_change":1159,"volume":1372,"transactions":9,"vwap":1697},"2025-12-08",36.35,35.954,-0.356,{"date":1700,"open":793,"high":1557,"low":793,"close":1701,"change":101,"percent_change":374,"volume":1702,"transactions":9,"vwap":1701},"2025-12-05",36.31,15400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":665,"change":266,"percent_change":267,"volume":1708,"transactions":9,"vwap":665},"2025-12-04",36.38,36.42,36.11,18400,{"date":1710,"open":1299,"high":1711,"low":803,"close":1712,"change":1392,"percent_change":620,"volume":790,"transactions":9,"vwap":1712},"2025-12-03",36.322,36.285,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1092,"percent_change":1347,"volume":1016,"transactions":9,"vwap":1717},"2025-12-02",36.44,36.195,36.198,{"date":1719,"open":1497,"high":1497,"low":1720,"close":1720,"change":1721,"percent_change":106,"volume":1722,"transactions":9,"vwap":1720},"2025-12-01",36.347,-0.486,22600,{"date":1724,"open":1725,"high":1489,"low":664,"close":1726,"change":1131,"percent_change":284,"volume":1727,"transactions":9,"vwap":1726},"2025-11-28",36.725,36.833,4600,{"date":1729,"open":234,"high":1480,"low":1730,"close":1154,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1154},"2025-11-26",36.746,0.12,0.33,169500,{"date":1735,"open":1736,"high":1365,"low":1736,"close":1365,"change":1737,"percent_change":1738,"volume":1543,"transactions":9,"vwap":1365},"2025-11-25",36.28,0.7,1.94,{"date":1740,"open":786,"high":1197,"low":1689,"close":1231,"change":1741,"percent_change":1376,"volume":1742,"transactions":9,"vwap":1231},"2025-11-24",0.129,8700,{"date":1744,"open":1745,"high":1646,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-21",35.48,35.921,0.681,1.93,59300,{"date":1751,"open":1752,"high":1753,"low":1057,"close":1754,"change":1755,"percent_change":1664,"volume":855,"transactions":9,"vwap":1754},"2025-11-20",35.65,35.75,35.24,-0.216,{"date":1757,"open":890,"high":890,"low":1082,"close":1758,"change":1759,"percent_change":963,"volume":1760,"transactions":9,"vwap":1758},"2025-11-19",35.456,-0.101,4100,{"date":1762,"open":1763,"high":1764,"low":1043,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-18",35.42,35.67,35.557,0.089,0.25,6700,{"date":1770,"open":976,"high":1771,"low":1763,"close":1772,"change":1773,"percent_change":267,"volume":1774,"transactions":9,"vwap":1772},"2025-11-17",35.725,35.468,-0.082,63500,{"date":1776,"open":976,"high":1753,"low":1030,"close":1690,"change":1777,"percent_change":1732,"volume":1778,"transactions":9,"vwap":1690},"2025-11-14",0.118,115000,{"date":1780,"open":890,"high":1781,"low":1211,"close":1782,"change":1783,"percent_change":1214,"volume":1471,"transactions":9,"vwap":1782},"2025-11-13",35.72,35.432,-0.153,{"date":1785,"open":1089,"high":1786,"low":1089,"close":1787,"change":1307,"percent_change":1788,"volume":807,"transactions":9,"vwap":1787},"2025-11-12",35.661,35.585,1.28,{"date":1790,"open":1268,"high":1791,"low":1268,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-11",35.198,35.135,0.777,2.26,7700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1106,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1106},"2025-11-10",34.11,34.364,0.273,0.8,2700,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1307,"volume":1035,"transactions":9,"vwap":1806},"2025-11-07",33.86,34.084999,0.154,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1138,"volume":941,"transactions":9,"vwap":1813},"2025-11-06",33.938,33.983,33.795,33.931,-0.029,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1820,"percent_change":640,"volume":1821,"transactions":9,"vwap":1818},"2025-11-05",33.815,33.96,33.66,0.171,8500,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1015,"volume":1828,"transactions":9,"vwap":1826},"2025-11-04",33.8,33.731,33.789,0.049,1800,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1138,"percent_change":588,"volume":1834,"transactions":9,"vwap":1833},"2025-11-03",33.81,33.64,33.74,4500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":789,"percent_change":774,"volume":1328,"transactions":9,"vwap":1840},"2025-10-31",33.759,34.029999,33.63,33.83,{"date":1842,"open":1843,"high":1838,"low":1843,"close":1844,"change":33,"percent_change":247,"volume":1291,"transactions":9,"vwap":1844},"2025-10-30",33.78,33.9,{"date":1846,"open":1847,"high":1847,"low":1832,"close":1848,"change":743,"percent_change":1849,"volume":1160,"transactions":9,"vwap":1848},"2025-10-29",34.049999,33.71,-0.77,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1604,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-28",34.080002,33.91,33.97,-0.68,10200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1767,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-27",34.060001,34.204,33.93,0.74,4900,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":445,"volume":1870,"transactions":9,"vwap":1868},"2025-10-24",34.09,33.84,33.954,-0.125,24700,{"date":1872,"open":1847,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1563,"volume":1802,"transactions":9,"vwap":1875},"2025-10-23",34.18,33.95,34.078999,-0.157,{"date":1878,"open":842,"high":1049,"low":1873,"close":1879,"change":1880,"percent_change":206,"volume":1595,"transactions":9,"vwap":1879},"2025-10-22",34.236,0.029,{"date":1882,"open":1883,"high":1883,"low":1859,"close":1884,"change":186,"percent_change":1610,"volume":1885,"transactions":9,"vwap":1884},"2025-10-21",34.27,34.207,13200,{"date":1887,"open":937,"high":1888,"low":1873,"close":1889,"change":1890,"percent_change":1891,"volume":1328,"transactions":9,"vwap":1889},"2025-10-20",34.43,34.397,0.237,0.69,{"date":1893,"open":1805,"high":1873,"low":1894,"close":1895,"change":1896,"percent_change":455,"volume":1897,"transactions":9,"vwap":1895},"2025-10-17",33.832,34.16,0.197,8300,{"date":1899,"open":1838,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":620,"volume":1856,"transactions":9,"vwap":1902},"2025-10-16",34.219,33.887,33.963,0.083,{"date":1905,"open":1906,"high":1907,"low":1833,"close":1908,"change":1420,"percent_change":494,"volume":1117,"transactions":9,"vwap":1908},"2025-10-15",33.77,34.0099983,33.88,{"date":1910,"open":1911,"high":936,"low":1912,"close":1844,"change":1913,"percent_change":1914,"volume":1494,"transactions":9,"vwap":1844},"2025-10-14",33.6,33.59,0.159,0.47,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":973,"transactions":9,"vwap":1920},"2025-10-13",33.73,33.87,33.68,33.741,0.119,0.35,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1727,"transactions":9,"vwap":1926},"2025-10-10",34.24,33.622,-0.623,-1.82,{"date":1930,"open":1888,"high":1888,"low":1931,"close":1931,"change":1663,"percent_change":196,"volume":1932,"transactions":9,"vwap":1931},"2025-10-09",34.245,8100,{"date":1934,"open":1935,"high":953,"low":1935,"close":1936,"change":1937,"percent_change":1732,"volume":1885,"transactions":9,"vwap":1936},"2025-10-08",34.33,34.466,0.113,{"date":1939,"open":1940,"high":1941,"low":944,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-07",34.39,34.46,34.353,-0.237,-0.69,16900,{"date":1947,"open":1948,"high":1266,"low":1949,"close":929,"change":67,"percent_change":1039,"volume":1284,"transactions":9,"vwap":929},"2025-10-06",34.73,34.5,{"date":1951,"open":1952,"high":1948,"low":1952,"close":1953,"change":1376,"percent_change":96,"volume":1954,"transactions":9,"vwap":1953},"2025-10-03",34.26,34.54,13000,{"date":1956,"open":1957,"high":1952,"low":1854,"close":1873,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1873},"2025-10-02",34.21,-0.028,-0.08,15300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-01",33.7,34.429,34.208,0.742,2.22,52500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1109,"transactions":9,"vwap":1974},"2025-09-30",33.27,33.48,33.225,33.466,0.556,1.69,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":744,"transactions":9,"vwap":1982},"2025-09-29",32.93,32.96,32.73,32.91,0.239,0.73,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":41,"volume":1328,"transactions":9,"vwap":1990},"2025-09-26",32.62,32.71,32.564,32.671,0.101,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1463,"transactions":9,"vwap":1996},"2025-09-25",33,32.44,32.57,-0.531,-1.6,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":89,"volume":744,"transactions":9,"vwap":2003},"2025-09-24",33.21,33.315,33.101,-0.235,{"date":2006,"open":2007,"high":1919,"low":2008,"close":2009,"change":2010,"percent_change":1093,"volume":1665,"transactions":9,"vwap":2009},"2025-09-23",33.39,33.31,33.336,-0.139,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":640,"volume":1003,"transactions":9,"vwap":2016},"2025-09-22",33.33,33.5,33.28,33.475,0.17,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1849,"volume":2024,"transactions":9,"vwap":2022},"2025-09-19",33.55,33.277,33.305,-0.257,26200,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":1307,"volume":2031,"transactions":9,"vwap":2029},"2025-09-18",33.3,33.57,33.562,0.149,3800,{"date":2033,"open":2034,"high":1819,"low":2034,"close":2035,"change":2036,"percent_change":1594,"volume":2037,"transactions":9,"vwap":2035},"2025-09-17",33.4,33.413,0.073,17200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":1138,"percent_change":588,"volume":1727,"transactions":9,"vwap":2042},"2025-09-16",33.44,33.46,33.34,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":1060,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-15",33.99,33.43,-0.31,10500,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-12",33.745,33.535,-0.305,-0.9,5400,{"date":2057,"open":1963,"high":1918,"low":1963,"close":1867,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1867},"2025-09-11",0.325,0.97,2300,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":723,"volume":1035,"transactions":9,"vwap":2065},"2025-09-10",33.687,33.51,33.515,-0.435,{"date":2068,"open":936,"high":2045,"low":1805,"close":1874,"change":2069,"percent_change":284,"volume":2048,"transactions":9,"vwap":1874},"2025-09-09",-0.033,{"date":2071,"open":2072,"high":1811,"low":2073,"close":1811,"change":2074,"percent_change":569,"volume":1194,"transactions":9,"vwap":1811},"2025-09-08",33.94,33.89,0.092,{"date":2076,"open":2064,"high":1907,"low":2064,"close":2077,"change":2078,"percent_change":2079,"volume":1834,"transactions":9,"vwap":2077},"2025-09-05",33.891,0.241,0.72,{"date":2081,"open":2014,"high":1906,"low":2014,"close":2082,"change":2083,"percent_change":385,"volume":2084,"transactions":9,"vwap":2082},"2025-09-04",33.65,0.02,4700,{"date":2086,"open":1267,"high":1267,"low":2028,"close":1839,"change":257,"percent_change":845,"volume":1760,"transactions":9,"vwap":1839},"2025-09-03",{"date":2088,"open":2015,"high":2028,"low":2015,"close":2089,"change":1393,"percent_change":1891,"volume":926,"transactions":9,"vwap":2089},"2025-09-02",33.47,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":1393,"volume":1760,"transactions":9,"vwap":2094},"2025-08-29",33.080002,33.26,33.24,0.075,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1347,"volume":2102,"transactions":9,"vwap":2100},"2025-08-28",33.25,33.114,33.165,-0.136,2000,{"date":2104,"open":2098,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2017,"volume":1022,"transactions":9,"vwap":2107},"2025-08-27",33.35,33.191,33.301,0.056,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1508,"percent_change":216,"volume":1035,"transactions":9,"vwap":2114},"2025-08-26",33.18,33.275,33.12,33.245,{"date":2116,"open":1911,"high":1911,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-25",33.115,-0.505,-1.5,2400,{"date":2122,"open":2014,"high":1848,"low":2014,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-22",33.62,0.29,0.87,2100,{"date":2128,"open":2015,"high":2129,"low":2015,"close":2013,"change":870,"percent_change":48,"volume":2130,"transactions":9,"vwap":2013},"2025-08-21",33.42,13500,{"date":2132,"open":2027,"high":2034,"low":2133,"close":2134,"change":2135,"percent_change":1269,"volume":2136,"transactions":9,"vwap":2134},"2025-08-20",33.2,33.318,0.107,3600,{"date":2138,"open":2139,"high":2139,"low":2113,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-19",33.23,33.211,0.206,0.62,14000,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":101,"volume":2150,"transactions":9,"vwap":2148},"2025-08-18",32.89,33.15,33.0050011,0.035,1900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2124,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-15",32.85,33.029999,32.84,32.97,0.89,6500,{"date":2160,"open":1995,"high":2161,"low":1995,"close":2162,"change":1568,"percent_change":206,"volume":1863,"transactions":9,"vwap":2162},"2025-08-14",32.77,32.68,{"date":2164,"open":2165,"high":2162,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2136,"transactions":9,"vwap":2166},"2025-08-13",32.36,32.654,0.482,1.5,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":1658,"transactions":9,"vwap":2173},"2025-08-12",32,32.179,32.172,0.275,0.86,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2069,"percent_change":284,"volume":2182,"transactions":9,"vwap":2181},"2025-08-11",31.99,32.0099983,31.85,31.897,51900,{"date":2184,"open":2185,"high":2165,"low":2186,"close":2187,"change":2108,"percent_change":152,"volume":2188,"transactions":9,"vwap":2187},"2025-08-08",31.88,31.8,31.93,25500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2101,"percent_change":1093,"volume":2084,"transactions":9,"vwap":2194},"2025-08-07",32.060001,32.159,31.76,31.874,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2179,"change":2200,"percent_change":145,"volume":744,"transactions":9,"vwap":2179},"2025-08-06",32.070999,32.21,31.97,-0.299,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":41,"volume":2207,"transactions":9,"vwap":2205},"2025-08-05",32.24,32.34,32.309,0.099,1300,{"date":2209,"open":2171,"high":2198,"low":2210,"close":2198,"change":2211,"percent_change":1240,"volume":2212,"transactions":9,"vwap":2198},"2025-08-04",31.98,0.264,5200,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1634,"percent_change":2218,"volume":2136,"transactions":9,"vwap":2217},"2025-08-01",31.711,32.029999,31.946,0.2,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-31",32.26,32.279,31.881,-0.599,-1.84,5500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":116,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-30",32.6,32.78,32.48,-1.01,28100,{"date":2235,"open":1987,"high":2155,"low":1987,"close":2236,"change":2237,"percent_change":161,"volume":2238,"transactions":9,"vwap":2236},"2025-07-29",32.81,0.009,55100,{"date":2240,"open":2001,"high":2001,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":926,"transactions":9,"vwap":2242},"2025-07-28",32.76,32.801,-0.344,-1.04,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":206,"percent_change":620,"volume":1658,"transactions":9,"vwap":2249},"2025-07-25",33.29,33.014999,33.145,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":733,"volume":2031,"transactions":9,"vwap":2254},"2025-07-24",33.14,33.041,33.064999,-0.018,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-23",32.82,33.083,0.645,1.99,2200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":1009,"volume":1176,"transactions":9,"vwap":2267},"2025-07-22",32.07,32.45,32.438,0.398,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":284,"volume":830,"transactions":9,"vwap":2273},"2025-07-21",32.00099945,32.16,32.040001,-0.031,{"date":2276,"open":2277,"high":2277,"low":2197,"close":2197,"change":2278,"percent_change":1093,"volume":2279,"transactions":9,"vwap":2197},"2025-07-18",32.38,-0.134,7800,{"date":2281,"open":2282,"high":2283,"low":2273,"close":2284,"change":2285,"percent_change":1360,"volume":1291,"transactions":9,"vwap":2284},"2025-07-17",32.2,32.33,32.205,0.066,{"date":2287,"open":2171,"high":2288,"low":2178,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-16",32.18,32.139,0.209,0.65,4400,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2187,"change":2297,"percent_change":2054,"volume":1194,"transactions":9,"vwap":2187},"2025-07-15",32.59,31.91,-0.29,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":925,"percent_change":41,"volume":2060,"transactions":9,"vwap":2302},"2025-07-14",32.099998,32.485,32.22,{"date":2304,"open":2305,"high":1981,"low":2306,"close":2307,"change":1289,"percent_change":1849,"volume":871,"transactions":9,"vwap":2307},"2025-07-11",32.28,31.96,32.12,{"date":2309,"open":2198,"high":2310,"low":2311,"close":2312,"change":1627,"percent_change":2313,"volume":1621,"transactions":9,"vwap":2312},"2025-07-10",32.49,32.185,32.37,0.81,{"date":2315,"open":2316,"high":2317,"low":2178,"close":2318,"change":33,"percent_change":2319,"volume":1176,"transactions":9,"vwap":2318},"2025-07-09",32.035,32.144,32.11,0.6,{"date":2321,"open":2322,"high":2171,"low":2323,"close":2324,"change":1015,"percent_change":1914,"volume":2084,"transactions":9,"vwap":2324},"2025-07-08",31.81,31.78,31.92,{"date":2326,"open":2327,"high":2199,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":1061,"transactions":9,"vwap":2329},"2025-07-07",31.89,31.59,31.77,-0.32,-1,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1569,"percent_change":1594,"volume":821,"transactions":9,"vwap":2336},"2025-07-03",32.4,32.02,32.09,{"date":2338,"open":2336,"high":2172,"low":2327,"close":2335,"change":1959,"percent_change":1289,"volume":1932,"transactions":9,"vwap":2335},"2025-07-02",{"date":2340,"open":2180,"high":2204,"low":2180,"close":2300,"change":33,"percent_change":2319,"volume":2341,"transactions":9,"vwap":2300},"2025-07-01",61300,{"date":2343,"open":2327,"high":2178,"low":2344,"close":2296,"change":1289,"percent_change":2345,"volume":902,"transactions":9,"vwap":2296},"2025-06-30",31.801,-0.78,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2272,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2272},"2025-06-27",31.69,32.47,31.634,0.4,1.26,62400,{"date":2355,"open":2210,"high":2210,"low":2193,"close":2193,"change":1569,"percent_change":1594,"volume":2356,"transactions":9,"vwap":2193},"2025-06-26",3000,{"date":2358,"open":2186,"high":2180,"low":2359,"close":2348,"change":1558,"percent_change":1347,"volume":2360,"transactions":9,"vwap":2348},"2025-06-25",31.66,5000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":845,"percent_change":2367,"volume":1682,"transactions":9,"vwap":2366},"2025-06-24",31.62,31.95,31.58,31.82,1.53,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2218,"percent_change":2374,"volume":1760,"transactions":9,"vwap":2373},"2025-06-23",31.22,31.402,31.169,31.34,0.64,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":90,"percent_change":196,"volume":2379,"transactions":9,"vwap":2378},"2025-06-20",31.37,31.14,2800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2373,"change":284,"percent_change":2330,"volume":2385,"transactions":9,"vwap":2373},"2025-06-18",31.4,31.45,31.269,3400,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":295,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-17",31.73,31.385,31.44,-1.66,6200,{"date":2394,"open":2395,"high":2395,"low":2327,"close":2199,"change":19,"percent_change":19,"volume":2084,"transactions":9,"vwap":2199},"2025-06-16",32.15,{"date":2397,"open":2216,"high":2288,"low":2199,"close":2199,"change":1214,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2199},"2025-06-13",-1.33,1400,{"date":2401,"open":2402,"high":2334,"low":2403,"close":2334,"change":41,"percent_change":2059,"volume":2404,"transactions":9,"vwap":2334},"2025-06-12",32.348,32.25,4000,{"date":2406,"open":2407,"high":2408,"low":2273,"close":2336,"change":1138,"percent_change":963,"volume":2409,"transactions":9,"vwap":2336},"2025-06-11",32.19,32.315,10000,{"date":2411,"open":2288,"high":2288,"low":2316,"close":2288,"change":2412,"percent_change":2059,"volume":2413,"transactions":9,"vwap":2288},"2025-06-10",0.308,16500,{"date":2415,"open":2416,"high":2364,"low":2416,"close":2417,"change":2418,"percent_change":925,"volume":2207,"transactions":9,"vwap":2417},"2025-06-09",31.86,31.872,0.032,{"date":2420,"open":2186,"high":2421,"low":2186,"close":2422,"change":1269,"percent_change":2423,"volume":790,"transactions":9,"vwap":2422},"2025-06-06",31.9,31.84,1.02,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1138,"percent_change":963,"volume":2430,"transactions":9,"vwap":2429},"2025-06-05",31.55,31.71,31.51,31.52,19600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":2218,"percent_change":2374,"volume":2436,"transactions":9,"vwap":2435},"2025-06-04",31.641,31.75,31.61,2600,{"date":2438,"open":2439,"high":2429,"low":2439,"close":2440,"change":2441,"percent_change":1228,"volume":2442,"transactions":9,"vwap":2440},"2025-06-03",31.36,31.41,-0.115,2900,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":247,"volume":2126,"transactions":9,"vwap":2447},"2025-06-02",32.56,31.28,31.525,0.175,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":161,"percent_change":925,"volume":2379,"transactions":9,"vwap":2452},"2025-05-30",31.082001,31.35,31.069,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":1393,"percent_change":1862,"volume":980,"transactions":9,"vwap":2457},"2025-05-29",31.25,31.32,31.21,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2047,"percent_change":598,"volume":2379,"transactions":9,"vwap":2463},"2025-05-28",31.29,31.3,31.09,{"date":2465,"open":2458,"high":2466,"low":2458,"close":2382,"change":166,"percent_change":304,"volume":1016,"transactions":9,"vwap":2382},"2025-05-27",31.47,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1175,"percent_change":111,"volume":2136,"transactions":9,"vwap":2471},"2025-05-23",30.8,31.030001,30.98,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1334,"percent_change":1548,"volume":830,"transactions":9,"vwap":2477},"2025-05-22",30.95,31.018999,30.84,30.99,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2378,"change":1228,"percent_change":1257,"volume":830,"transactions":9,"vwap":2378},"2025-05-21",31.56,31.08,{"date":2483,"open":2484,"high":2485,"low":2452,"close":2485,"change":2218,"percent_change":2374,"volume":2060,"transactions":9,"vwap":2485},"2025-05-20",31.475,31.5,{"date":2487,"open":2481,"high":2488,"low":2489,"close":2462,"change":1767,"percent_change":2313,"volume":2490,"transactions":9,"vwap":2462},"2025-05-19",31.33,31.02,8900,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":1767,"percent_change":2313,"volume":2379,"transactions":9,"vwap":2495},"2025-05-16",30.75,31.12,31.049999,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2469,"change":247,"percent_change":2500,"volume":1760,"transactions":9,"vwap":2469},"2025-05-15",30.36,30.82,1.85,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2504,"change":503,"percent_change":2505,"volume":2031,"transactions":9,"vwap":2504},"2025-05-14",30.72,30.24,-1.27,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":1194,"transactions":9,"vwap":2510},"2025-05-13",31,30.612,30.63,-0.45,-1.45,{"date":2514,"open":2515,"high":2481,"low":2515,"close":2481,"change":676,"percent_change":1009,"volume":1863,"transactions":9,"vwap":2481},"2025-05-12",30.61,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":1453,"percent_change":1558,"volume":2520,"transactions":9,"vwap":2519},"2025-05-09",30.89,30.7,1500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":963,"percent_change":2054,"volume":2084,"transactions":9,"vwap":2525},"2025-05-08",30.774,30.909,30.74,{"date":2527,"open":2528,"high":2494,"low":2529,"close":2489,"change":19,"percent_change":19,"volume":1727,"transactions":9,"vwap":2489},"2025-05-07",31.11,30.93,{"date":2531,"open":2532,"high":2532,"low":2489,"close":2489,"change":1116,"percent_change":2533,"volume":2379,"transactions":9,"vwap":2489},"2025-05-06",31.43,-1.9,{"date":2535,"open":2329,"high":2329,"low":2536,"close":2363,"change":111,"percent_change":1138,"volume":2537,"transactions":9,"vwap":2363},"2025-05-05",31.57,9800,{"date":2539,"open":2328,"high":2540,"low":2541,"close":2542,"change":2291,"percent_change":2543,"volume":1795,"transactions":9,"vwap":2542},"2025-05-02",31.74,30.275,31.65,2.1,{"date":2545,"open":2373,"high":2373,"low":2546,"close":2508,"change":1563,"percent_change":2547,"volume":1022,"transactions":9,"vwap":2508},"2025-05-01",30.972,-1.46,{"date":2549,"open":2461,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":2553,"volume":2060,"transactions":9,"vwap":2550},"2025-04-30",31.46,31.094999,0.335,1.08,{"date":2555,"open":2556,"high":2416,"low":2557,"close":2558,"change":2174,"percent_change":2157,"volume":1768,"transactions":9,"vwap":2558},"2025-04-29",30.96,30.77,31.125,{"date":2560,"open":2561,"high":2562,"low":2493,"close":2563,"change":2017,"percent_change":2564,"volume":2084,"transactions":9,"vwap":2563},"2025-04-28",30.76,30.91,30.85,0.55,{"date":2566,"open":2567,"high":2519,"low":2568,"close":2569,"change":1420,"percent_change":789,"volume":2570,"transactions":9,"vwap":2569},"2025-04-25",30.52,30.37,30.68,8200,{"date":2572,"open":2573,"high":2519,"low":2574,"close":2519,"change":364,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2519},"2025-04-24",30.49,30.42,1.66,7900,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":1594,"percent_change":1984,"volume":2136,"transactions":9,"vwap":2581},"2025-04-23",30.021,30.209,30.2,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":1514,"percent_change":1738,"volume":2587,"transactions":9,"vwap":2586},"2025-04-22",29.68,29.993,29.98,1700,{"date":176,"open":2589,"high":2589,"low":172,"close":2590,"change":445,"percent_change":2591,"volume":744,"transactions":9,"vwap":2590},29.78,29.41,-1.24]