[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNGE":3,"homepage-market-summary":23,"stock-historical-BNGE":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BNGE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"First Trust S-Network Streaming and Gaming ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.62,30.6387,-0.0187,-0.06,215.634,0,41.040001,15.65,1356.7022652863436,59,1135,{"status":24,"indices":25,"watchlist":71,"sectors":93,"benchmarks":149},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":32,"sparkline":78,"date":34},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":32,"sparkline":85,"date":34},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":32,"sparkline":92,"date":34},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":32},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":32},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":32},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":32},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":32},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},28.18,1842,672257.0711,7.51,"2025-04-21",[177,180,188,196,206,216,227,237,245,254,261,269,276,285,293,303,310,317,325,333,340,349,357,364,373,380,387,393,402,408,415,423,430,437,444,452,459,466,472,481,488,495,503,510,519,528,536,544,552,559,566,573,581,589,597,604,614,621,632,640,645,651,657,663,668,675,681,686,694,699,704,709,714,719,724,728,734,738,745,749,754,759,764,769,775,780,787,793,797,804,809,812,817,822,825,829,836,843,848,853,857,862,868,872,878,886,891,894,900,905,911,916,921,927,933,938,944,950,957,961,966,971,976,981,988,993,997,1002,1008,1014,1020,1028,1034,1040,1046,1051,1057,1062,1070,1075,1082,1087,1094,1100,1107,1114,1120,1129,1135,1141,1147,1153,1158,1163,1168,1176,1180,1185,1190,1195,1202,1210,1217,1224,1229,1235,1242,1249,1254,1261,1267,1274,1281,1288,1292,1296,1301,1308,1314,1323,1327,1333,1338,1345,1352,1357,1365,1371,1377,1384,1386,1389,1394,1399,1405,1410,1414,1420,1426,1431,1435,1444,1449,1452,1458,1464,1471,1474,1479,1484,1490,1494,1500,1505,1511,1517,1523,1530,1536,1543,1548,1556,1562,1567,1576,1582,1588,1594,1599,1605,1611,1616,1625,1632,1638,1646,1653,1660,1665,1670,1675,1682,1691,1697,1704,1710,1717,1722,1728,1737,1742,1747,1753,1758,1762,1769,1772,1778,1784,1790,1795,1800,1807,1812,1814,1820,1826,1831,1837,1844,1849,1855,1862,1868,1872,1877,1882,1887,1893,1900,1904,1907,1914,1920,1925,1932,1937,1944,1951,1955,1959,1965,1969,1975,1982,1985,1993,1999,2004,2009,2013,2016,2019,2026,2032,2038,2042,2049,2055,2060,2066,2073,2078,2081,2086,2092,2099,2104,2109,2113,2117,2123,2129,2135,2141,2149,2154,2161,2167,2172,2178,2184,2191,2198,2203,2207,2213,2218,2224,2228,2233,2238,2243,2248,2251,2255,2259,2264,2268,2273,2277,2282,2286,2290,2295,2301,2308,2312,2317,2322,2326,2330,2335,2343,2349],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":178,"vwap":179},21,30.6129,{"date":181,"open":182,"high":182,"low":183,"close":13,"change":184,"percent_change":185,"volume":186,"transactions":178,"vwap":187},"2026-09-30",30.69,30.621,0.0828,0.27,399.596,30.6578,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":178,"vwap":195},"2026-09-29",30.765,30.5559,-0.2554,-0.83,162.834,30.7114,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",30.9116,30.8,30.8113,-0.2898,-0.93,684.557,30,30.8393,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",31.18,31.07,31.1011,-0.3589,-1.14,2211.419,37,31.1239,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",31.51,31.519,31.375,31.46,-0.29,-0.91,13010.259,70,31.4998,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",31.72,31.7539,31.75,-0.3335,-1.04,3030.134,32,31.7429,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",32.0835,0.0489,0.15,6488.134,790,32.0477,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",31.81,32.0346,0.5848,1.86,310.637,22,31.944,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":252,"vwap":260},"2026-09-18",31.4498,-0.578,-1.8,22.071,31.5149,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",32.0278,-0.122,-0.38,18.134,14,32.1906,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":267,"vwap":275},"2026-09-16",32.1498,-0.3482,-1.07,12.543,32.3191,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":67,"volume":282,"transactions":283,"vwap":284},"2026-09-15",32.56,32.4801,32.498,-0.3539,6658.134,773,32.6343,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",32.8519,0.5954,1.85,15.734,16,32.5457,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",32.17,32.2565,32.16,0.4461,1.4,2302.653,28,32.1665,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":291,"vwap":309},"2026-09-10",31.8104,-0.0375,-0.12,21.134,31.706,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":291,"vwap":316},"2026-09-09",31.8479,-0.4666,-1.44,24.134,31.9242,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",32.3145,-0.2081,-0.64,23.134,18,32.3097,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",32.5226,-0.1505,-0.46,26.518,20,32.6501,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":331,"vwap":339},"2026-09-03",32.6731,0.2273,0.7,147.134,32.6504,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":31,"volume":346,"transactions":347,"vwap":348},"2026-09-02",32.41,32.455,32.4458,0.2343,1494.6281,29,32.4287,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",32.2115,-0.3538,-1.09,18.6261,15,32.3204,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":331,"vwap":363},"2026-08-31",32.5653,-0.2204,-0.67,65.6261,32.7574,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",32.81,32.7857,0.368,1.14,194.7781,24,32.8076,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":323,"vwap":379},"2026-08-27",32.4177,-0.3952,-1.2,23.6261,32.4698,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":353,"volume":384,"transactions":385,"vwap":386},"2026-08-26",32.8129,-0.3625,65.4821,23,32.8235,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":31,"volume":354,"transactions":391,"vwap":392},"2026-08-25",33.1754,0.2392,19,33.098,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":178,"vwap":401},"2026-08-24",32.9314,32.9362,32.931,0.0322,0.1,292.901,32.9469,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":127,"volume":406,"transactions":60,"vwap":407},"2026-08-21",32.904,0.254,41.4251,32.8817,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":291,"vwap":414},"2026-08-20",32.65,-0.2602,-0.79,16.6261,32.6538,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",32.9102,0.3544,1.09,57.0218,27,32.9229,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":331,"vwap":429},"2026-08-18",32.5558,-0.1265,-0.39,126.5768,32.4933,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":323,"vwap":436},"2026-08-17",32.6823,-0.3897,-1.18,62.5768,32.9267,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":421,"vwap":443},"2026-08-14",33.072,0.6733,2.08,31.8748,33.0246,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":301,"vwap":451},"2026-08-13",32.05,32.3987,0.1609,0.5,502.0648,32.1926,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":193,"volume":457,"transactions":235,"vwap":458},"2026-08-12",32.27,32.2378,-0.2682,2099.9728,32.2665,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":427,"volume":464,"transactions":331,"vwap":465},"2026-08-11",32.54,32.506,-0.1286,240.7818,32.5376,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":122,"volume":470,"transactions":385,"vwap":471},"2026-08-10",32.6346,0.1304,87.5078,32.6649,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",32.19,32.5042,0.7205,2.27,481.8988,31,32.2912,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":291,"vwap":487},"2026-08-06",31.7837,0.3512,1.12,15.5078,31.7471,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":323,"vwap":494},"2026-08-05",31.4325,-0.3675,-1.16,24.7634,31.552,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":204,"vwap":502},"2026-08-04",31.79,31.8,0.0719,0.23,600.5184,31.8046,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":355,"vwap":509},"2026-08-03",31.7281,0.1242,0.39,36.7634,31.7922,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":301,"vwap":518},"2026-07-31",31.54,31.6039,31.531,-0.692,-2.14,402.9224,31.59,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":391,"vwap":527},"2026-07-30",32.03,32.32,32.2959,-0.0233,-0.07,427.7994,32.1057,{"date":529,"open":454,"high":530,"low":454,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",32.3192,0.4371,1.37,1483.7994,26,32.2759,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":301,"vwap":543},"2026-07-28",31.98,31.8821,0.6257,2,527.9994,31.9603,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",31.2564,0.8523,2.8,12.7994,13,31.1362,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":323,"vwap":558},"2026-07-24",30.4041,0.2268,0.75,26.9634,30.4008,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":323,"vwap":565},"2026-07-23",30.1773,-0.4029,-1.32,72.7994,30.1565,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":178,"vwap":572},"2026-07-22",30.5802,-0.6193,-1.98,43.8524,30.7132,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":291,"vwap":580},"2026-07-21",31.215,31.1995,-0.3229,-1.02,360.7994,31.1942,{"date":582,"open":229,"high":229,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":301,"vwap":588},"2026-07-20",31.47,31.5224,0.24,0.77,1272.8304,31.539,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":323,"vwap":596},"2026-07-17",31.24,31.2824,-0.3641,-1.15,147.4584,31.2391,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":291,"vwap":603},"2026-07-16",31.6465,-0.1104,-0.35,60.9484,31.7453,{"date":605,"open":498,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-15",31.89,31.68,31.7569,0.3274,1.04,4958.7994,65,31.7678,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":267,"vwap":620},"2026-07-14",31.4295,-0.1427,-0.45,22.7994,31.4621,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-13",31.69,31.85,31.495,31.5722,0.0662,0.21,15149.7994,67,31.7798,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-10",31.555,31.5,31.506,-0.094,-0.3,500,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":399,"volume":644,"transactions":9,"vwap":642},"2026-07-09",31.6,0.03,100,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-08",31.57,-0.006,-0.02,400,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":222,"volume":656,"transactions":9,"vwap":654},"2026-07-07",31.52,31.576,-0.092,200,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":644,"transactions":9,"vwap":660},"2026-07-06",31.4,31.668,0.33,1.05,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":644,"transactions":9,"vwap":665},"2026-07-02",31.338,0.284,0.91,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-01",30.91,31.054001,0.371,1.21,1600,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":329,"volume":650,"transactions":9,"vwap":679},"2026-06-30",30.81,30.65,30.683,-0.143,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":644,"transactions":9,"vwap":683},"2026-06-29",30.826,0.661,2.19,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-06-26",30.07,30.165,29.97,0.545,1.84,3700,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":644,"transactions":9,"vwap":696},"2026-06-25",29.62,-0.459,-1.53,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":644,"transactions":9,"vwap":701},"2026-06-24",30.079,-0.17,-0.56,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":644,"transactions":9,"vwap":706},"2026-06-23",30.249,-0.201,-0.66,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":644,"transactions":9,"vwap":711},"2026-06-22",30.45,-0.419,-1.36,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":644,"transactions":9,"vwap":716},"2026-06-18",30.869,0.166,0.54,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":644,"transactions":9,"vwap":721},"2026-06-17",30.703,-0.44,-1.41,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":618,"volume":644,"transactions":9,"vwap":726},"2026-06-16",31.143,-0.14,{"date":729,"open":730,"high":731,"low":209,"close":731,"change":732,"percent_change":102,"volume":733,"transactions":9,"vwap":731},"2026-06-15",31.2,31.283,0.02,4600,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":628,"volume":644,"transactions":9,"vwap":736},"2026-06-12",31.263,0.066,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-11",30.99,31.197,0.407,1.32,2900,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":122,"volume":644,"transactions":9,"vwap":747},"2026-06-10",30.79,0.124,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":644,"transactions":9,"vwap":751},"2026-06-09",30.666,0.026,0.08,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":644,"transactions":9,"vwap":756},"2026-06-08",30.64,0.271,0.89,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":644,"transactions":9,"vwap":761},"2026-06-05",30.369,-0.608,-1.96,{"date":765,"open":670,"high":740,"low":670,"close":766,"change":767,"percent_change":768,"volume":639,"transactions":9,"vwap":766},"2026-06-04",30.977,0.186,0.6,{"date":770,"open":677,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":639,"transactions":9,"vwap":772},"2026-06-03",30.885,30.791,-0.611,-1.95,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":644,"transactions":9,"vwap":777},"2026-06-02",31.402,-0.08,-0.25,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-01",30.93,31.482,0.668,2.17,600,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":639,"transactions":9,"vwap":790},"2026-05-29",30.985,30.814,-0.056,-0.18,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":15,"volume":644,"transactions":9,"vwap":795},"2026-05-28",30.87,-0.019,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-27",30.5,30.889,0.2,0.65,300,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":644,"transactions":9,"vwap":806},"2026-05-26",30.689,-0.03,-0.1,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":655,"percent_change":638,"volume":644,"transactions":9,"vwap":811},"2026-05-22",30.719,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":650,"transactions":9,"vwap":814},"2026-05-21",30.811,-0.129,-0.42,{"date":818,"open":756,"high":819,"low":756,"close":819,"change":820,"percent_change":821,"volume":656,"transactions":9,"vwap":819},"2026-05-20",30.94,0.163,0.53,{"date":823,"open":199,"high":199,"low":824,"close":824,"change":17,"percent_change":17,"volume":803,"transactions":9,"vwap":824},"2026-05-19",30.777,{"date":826,"open":824,"high":824,"low":824,"close":824,"change":827,"percent_change":828,"volume":644,"transactions":9,"vwap":824},"2026-05-18",0.303,0.99,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-15",30.46,30.474,-0.302,-0.98,1200,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":412,"volume":842,"transactions":9,"vwap":840},"2026-05-14",30.78,30.67,30.776,-0.244,2300,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":644,"transactions":9,"vwap":845},"2026-05-13",31.02,0.373,1.22,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":107,"volume":644,"transactions":9,"vwap":851},"2026-05-12",30.77,30.647,-0.003,{"date":854,"open":678,"high":678,"low":678,"close":678,"change":855,"percent_change":856,"volume":644,"transactions":9,"vwap":678},"2026-05-11",-0.16,-0.52,{"date":858,"open":859,"high":859,"low":677,"close":677,"change":860,"percent_change":137,"volume":861,"transactions":9,"vwap":677},"2026-05-08",30.85,0.098,2200,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":639,"transactions":9,"vwap":865},"2026-05-07",30.63,30.712,-0.345,-1.11,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":299,"volume":644,"transactions":9,"vwap":870},"2026-05-06",31.056999,0.429,{"date":873,"open":756,"high":756,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-05",30.628,-0.126,-0.41,1100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":427,"volume":885,"transactions":9,"vwap":883},"2026-05-04",30.855,30.86,30.735,30.754,-0.121,3100,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":644,"transactions":9,"vwap":888},"2026-05-01",30.875,-0.179,-0.58,{"date":892,"open":671,"high":671,"low":671,"close":671,"change":893,"percent_change":847,"volume":644,"transactions":9,"vwap":671},"2026-04-30",0.375,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":650,"transactions":9,"vwap":897},"2026-04-29",30.645,30.679,-0.067,-0.22,{"date":901,"open":182,"high":902,"low":182,"close":902,"change":903,"percent_change":904,"volume":877,"transactions":9,"vwap":902},"2026-04-28",30.746,-0.503,-1.61,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":786,"transactions":9,"vwap":908},"2026-04-27",31.315,31.249,-0.058,-0.19,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":644,"transactions":9,"vwap":913},"2026-04-24",31.307,0.268,0.86,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":644,"transactions":9,"vwap":918},"2026-04-23",31.039,-0.7,-2.21,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":803,"transactions":9,"vwap":924},"2026-04-22",31.66,31.739,0.013,0.04,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":786,"transactions":9,"vwap":930},"2026-04-21",31.785,31.726,-0.707,-2.18,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":643,"percent_change":937,"volume":877,"transactions":9,"vwap":936},"2026-04-20",32.21,32.433,0.09,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":786,"transactions":9,"vwap":941},"2026-04-17",32.635,32.403,0.039,0.12,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":803,"transactions":9,"vwap":947},"2026-04-16",32.225,32.364,0.414,1.3,{"date":951,"open":952,"high":538,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-15",31.925,31.95,0.55,1.75,900,{"date":958,"open":659,"high":659,"low":659,"close":659,"change":959,"percent_change":960,"volume":644,"transactions":9,"vwap":659},"2026-04-14",0.406,1.31,{"date":962,"open":831,"high":963,"low":831,"close":963,"change":964,"percent_change":965,"volume":650,"transactions":9,"vwap":963},"2026-04-13",30.994,0.355,1.16,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":644,"transactions":9,"vwap":968},"2026-04-10",30.639,-0.124,-0.4,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":656,"transactions":9,"vwap":973},"2026-04-09",30.763,-0.395,-1.27,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":250,"volume":650,"transactions":9,"vwap":979},"2026-04-08",31.39,31.158,0.57,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-07",30.33,30.588,0.022,0.07,1900,{"date":989,"open":799,"high":990,"low":799,"close":990,"change":991,"percent_change":992,"volume":656,"transactions":9,"vwap":990},"2026-04-06",30.566,-0.045,-0.15,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":801,"volume":656,"transactions":9,"vwap":995},"2026-04-02",30.611,0.061,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":954,"volume":650,"transactions":9,"vwap":1000},"2026-04-01",30.605,30.55,0.168,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":786,"transactions":9,"vwap":1005},"2026-03-31",30.25,30.382,0.993,3.38,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":803,"transactions":9,"vwap":1011},"2026-03-30",29.53,29.389,-0.081,-0.27,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":233,"volume":956,"transactions":9,"vwap":1018},"2026-03-27",29.56,29.44,29.47,-0.31,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-26",30.13,29.67,29.78,-0.604,-1.99,4900,{"date":1029,"open":1000,"high":1000,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-25",30.384,-0.101,-0.33,700,{"date":1035,"open":1036,"high":864,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":656,"transactions":9,"vwap":1037},"2026-03-24",30.58,30.485,-0.54,-1.74,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":169,"transactions":9,"vwap":1043},"2026-03-23",31.15,31.025,0.765,2.53,{"date":1047,"open":864,"high":864,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":786,"transactions":9,"vwap":1048},"2026-03-20",30.26,-0.747,-2.41,{"date":1052,"open":1053,"high":1054,"low":864,"close":1054,"change":1055,"percent_change":703,"volume":1056,"transactions":9,"vwap":1054},"2026-03-19",30.75,31.007,-0.174,6700,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":656,"transactions":9,"vwap":1059},"2026-03-18",31.181,-0.607,-1.91,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-17",32.049999,32.2,31.788,-0.332,-1.03,4000,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":112,"volume":644,"transactions":9,"vwap":1073},"2026-03-16",32.15,32.12,0.359,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-13",32.080002,31.761,-0.064,-0.2,3400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":492,"volume":786,"transactions":9,"vwap":1085},"2026-03-12",31.906,31.825,-0.373,{"date":1088,"open":1072,"high":1089,"low":1072,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-11",32.24,32.198,-0.077,-0.24,6300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":926,"percent_change":943,"volume":1099,"transactions":9,"vwap":1098},"2026-03-10",32.18,32.57,32.275,2500,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-09",31.875,32.235,0.167,0.52,7100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":956,"transactions":9,"vwap":1110},"2026-03-06",32.025002,32.068001,32.0099983,0.034,0.11,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1033,"transactions":9,"vwap":1117},"2026-03-05",31.84,32.034,-0.449,-1.38,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-04",32.484,32.485,32.475,32.483,0.642,2.02,1500,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":193,"volume":1134,"transactions":9,"vwap":1132},"2026-03-03",31.32,31.841,-0.268,800,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":656,"transactions":9,"vwap":1138},"2026-03-02",31.93,32.109,-0.314,-0.97,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":117,"volume":786,"transactions":9,"vwap":1144},"2026-02-27",32.34,32.423,32.297,0.082,{"date":1148,"open":1149,"high":1150,"low":1111,"close":1150,"change":1151,"percent_change":1152,"volume":885,"transactions":9,"vwap":1150},"2026-02-26",32.075001,32.341,0.451,1.41,{"date":1154,"open":642,"high":606,"low":642,"close":606,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":606},"2026-02-25",0.304,0.96,9200,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":662,"volume":650,"transactions":9,"vwap":1161},"2026-02-24",31.515,31.586,0.329,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":656,"transactions":9,"vwap":1165},"2026-02-23",31.257,-0.476,-1.5,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-20",31.38,31.74,31.733,-0.157,-0.49,2800,{"date":1177,"open":606,"high":606,"low":606,"close":606,"change":1178,"percent_change":1179,"volume":644,"transactions":9,"vwap":606},"2026-02-19",-0.232,-0.72,{"date":1181,"open":935,"high":946,"low":1182,"close":1183,"change":948,"percent_change":960,"volume":1184,"transactions":9,"vwap":1183},"2026-02-18",32.11,32.122,34200,{"date":1186,"open":1187,"high":498,"low":1187,"close":1188,"change":1189,"percent_change":137,"volume":1175,"transactions":9,"vwap":1188},"2026-02-17",31.49,31.708,0.102,{"date":1191,"open":1192,"high":1193,"low":512,"close":1194,"change":1067,"percent_change":233,"volume":861,"transactions":9,"vwap":1194},"2026-02-13",31.61,31.71,31.606,{"date":1196,"open":1197,"high":1197,"low":624,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-12",32.09,31.938,-1.328,-3.99,2000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-11",33.13,33.35,33.266,-0.612,-1.81,2100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":693,"transactions":9,"vwap":1214},"2026-02-10",33.58,34.16,33.878,0.526,1.58,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":692,"volume":1223,"transactions":9,"vwap":1220},"2026-02-09",33.21,33.352,33.175,0.602,9300,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":954,"percent_change":1228,"volume":1134,"transactions":9,"vwap":1227},"2026-02-06",32.45,32.75,1.71,{"date":1230,"open":1231,"high":1231,"low":1065,"close":1065,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1065},"2026-02-05",32.49,-0.893,-2.7,1400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1209,"transactions":9,"vwap":1239},"2026-02-04",33.099998,33.285,33.092999,-0.562,-1.67,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":842,"transactions":9,"vwap":1245},"2026-02-03",33.649,33.655,33.32,-0.967,-2.79,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":992,"percent_change":1253,"volume":803,"transactions":9,"vwap":1252},"2026-02-02",34.59,34.622,-0.43,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-30",35,34.772,-1.003,-2.8,4200,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":273,"volume":1266,"transactions":9,"vwap":1264},"2026-01-29",35.64,35.775,-0.388,5900,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":786,"transactions":9,"vwap":1271},"2026-01-28",36.12,36.244,36.163,-0.015,-0.04,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1128,"transactions":9,"vwap":1277},"2026-01-27",36.16,36.178,36,-0.191,-0.53,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1128,"transactions":9,"vwap":1285},"2026-01-26",36.379,36.34,36.369,0.107,0.3,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":47,"volume":644,"transactions":9,"vwap":1290},"2026-01-23",36.262,0.176,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":732,"volume":656,"transactions":9,"vwap":1294},"2026-01-22",36.085999,0.009,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":808,"volume":1134,"transactions":9,"vwap":1299},"2026-01-21",35.8,36.077,-0.036,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":956,"transactions":9,"vwap":1305},"2026-01-20",36.255,36.375,36.113,-0.74,-2.01,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":877,"transactions":9,"vwap":1311},"2026-01-16",36.96,36.853,-0.468,-1.25,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-15",37.36,37.4,37.27,37.321,0.065,0.17,8200,{"date":1324,"open":1316,"high":1316,"low":1325,"close":1325,"change":1055,"percent_change":329,"volume":1326,"transactions":9,"vwap":1325},"2026-01-14",37.256,1300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":427,"percent_change":1068,"volume":1099,"transactions":9,"vwap":1332},"2026-01-13",37.55,37.629,37.385,37.43,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":893,"percent_change":40,"volume":987,"transactions":9,"vwap":1337},"2026-01-12",37.53,37.83,37.82,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":15,"volume":1175,"transactions":9,"vwap":1343},"2026-01-09",37.45,37.46,37.41,37.445,-0.021,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1113,"volume":1351,"transactions":9,"vwap":1348},"2026-01-08",37.425,37.466,37.37,0.041,4400,{"date":1353,"open":1354,"high":1354,"low":1347,"close":1347,"change":1355,"percent_change":1356,"volume":861,"transactions":9,"vwap":1347},"2026-01-07",37.63,-0.551,-1.45,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":169,"transactions":9,"vwap":1362},"2026-01-06",37.995,38.087002,37.92,37.976,-0.327,-0.85,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":532,"volume":835,"transactions":9,"vwap":1368},"2026-01-05",38.080002,38.303,37.981,0.516,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1128,"transactions":9,"vwap":1374},"2026-01-02",38,37.787,0.238,0.63,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1179,"volume":1383,"transactions":9,"vwap":1381},"2025-12-31",37.65,37.7,37.549,-0.271,36100,{"date":1385,"open":1337,"high":1337,"low":1337,"close":1337,"change":753,"percent_change":628,"volume":656,"transactions":9,"vwap":1337},"2025-12-30",{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":855,"percent_change":816,"volume":650,"transactions":9,"vwap":1388},"2025-12-29",37.74,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":661,"volume":639,"transactions":9,"vwap":1392},"2025-12-26",37.8,37.9,0.125,{"date":1395,"open":1396,"high":1396,"low":1380,"close":1397,"change":737,"percent_change":1398,"volume":786,"transactions":9,"vwap":1397},"2025-12-24",37.78,37.775,0.18,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1134,"transactions":9,"vwap":1402},"2025-12-23",37.616,37.709,0.019,0.05,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1398,"volume":639,"transactions":9,"vwap":1408},"2025-12-22",37.737,37.69,0.069,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":801,"volume":650,"transactions":9,"vwap":1412},"2025-12-19",37.621,0.076,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":768,"volume":956,"transactions":9,"vwap":1418},"2025-12-18",37.68,37.77,37.545,0.225,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":212,"volume":1128,"transactions":9,"vwap":1424},"2025-12-17",37.61,37.24,37.32,-0.432,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":265,"volume":835,"transactions":9,"vwap":1429},"2025-12-16",37.6,37.752,-0.145,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":329,"volume":650,"transactions":9,"vwap":1433},"2025-12-15",37.897,-0.176,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-12",38.18,38.31,38.060001,38.073002,-0.333,-0.87,1700,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":644,"transactions":9,"vwap":1446},"2025-12-11",38.406,0.141,0.37,{"date":1450,"open":1438,"high":1438,"low":1451,"close":1451,"change":107,"percent_change":807,"volume":639,"transactions":9,"vwap":1451},"2025-12-10",38.265,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1033,"transactions":9,"vwap":1455},"2025-12-09",38.182,38.275,0.053,0.14,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":768,"volume":1234,"transactions":9,"vwap":1462},"2025-12-08",38.23,38.082001,38.222,0.228,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":803,"transactions":9,"vwap":1468},"2025-12-05",38.049999,37.901,37.994,0.222,0.59,{"date":1472,"open":1380,"high":1473,"low":1380,"close":1473,"change":17,"percent_change":17,"volume":650,"transactions":9,"vwap":1473},"2025-12-04",37.772,{"date":1475,"open":1476,"high":1374,"low":1476,"close":1473,"change":1477,"percent_change":1478,"volume":674,"transactions":9,"vwap":1473},"2025-12-03",37.71,-0.306,-0.8,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":807,"volume":1033,"transactions":9,"vwap":1482},"2025-12-02",37.94,38.077999,-0.012,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":986,"volume":1326,"transactions":9,"vwap":1488},"2025-12-01",37.762,38.13,38.09,0.027,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":40,"volume":644,"transactions":9,"vwap":1492},"2025-11-28",38.063,0.376,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":656,"transactions":9,"vwap":1497},"2025-11-26",37.34,37.687,0.257,0.69,{"date":1501,"open":1502,"high":1332,"low":1502,"close":1332,"change":1503,"percent_change":1504,"volume":803,"transactions":9,"vwap":1332},"2025-11-25",37.29,0.217,0.58,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":650,"transactions":9,"vwap":1508},"2025-11-24",37.049999,37.213,0.391,1.06,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":656,"transactions":9,"vwap":1514},"2025-11-21",36.57,36.822,0.541,1.49,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1443,"transactions":9,"vwap":1520},"2025-11-20",37.305,36.281,-0.68,-1.84,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1067,"percent_change":1529,"volume":1201,"transactions":9,"vwap":1528},"2025-11-19",37.11,37.226,36.92,36.961,-0.89,{"date":1531,"open":214,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1535,"volume":169,"transactions":9,"vwap":1532},"2025-11-18",37.293,36.842,0.162,0.44,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1201,"transactions":9,"vwap":1540},"2025-11-17",37.48,37.040001,37.131,-0.642,-1.7,{"date":1544,"open":1408,"high":1545,"low":1408,"close":1546,"change":1547,"percent_change":649,"volume":674,"transactions":9,"vwap":1546},"2025-11-14",37.79,37.773,-0.009,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":169,"transactions":9,"vwap":1553},"2025-11-13",38.26,38.375,37.695,37.782,-1.147,-2.95,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1079,"percent_change":855,"volume":1561,"transactions":9,"vwap":1560},"2025-11-12",39.16,38.74,38.929,37500,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1105,"volume":169,"transactions":9,"vwap":1565},"2025-11-11",38.88,38.993,0.202,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-11-10",38.615,38.87,38.54,38.791,0.886,2.34,6100,{"date":1577,"open":1578,"high":1481,"low":1476,"close":1579,"change":1580,"percent_change":1581,"volume":1443,"transactions":9,"vwap":1579},"2025-11-07",37.855,37.905,-0.456,-1.19,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":361,"volume":1351,"transactions":9,"vwap":1586},"2025-11-06",38.666,38.34,38.361,-0.26,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1291,"percent_change":1593,"volume":1056,"transactions":9,"vwap":1592},"2025-11-05",39.2,38.545,38.621,0.46,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":644,"transactions":9,"vwap":1596},"2025-11-04",38.445,-0.478,-1.23,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":779,"volume":674,"transactions":9,"vwap":1603},"2025-11-03",39.108,38.73,38.923,-0.098,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1128,"transactions":9,"vwap":1608},"2025-10-31",38.93,39.021,0.484,1.26,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":644,"transactions":9,"vwap":1613},"2025-10-30",38.537,-0.826,-2.1,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-29",39.474,39.67,39.248,39.363,-0.227,-0.57,4300,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1174,"volume":1631,"transactions":9,"vwap":1629},"2025-10-28",39.86,39.56,39.59,-0.193,4800,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":31,"volume":885,"transactions":9,"vwap":1636},"2025-10-27",39.744,39.98,39.783,0.29,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-24",39.75,39.77,39.493,-0.282,-0.71,3200,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1128,"transactions":9,"vwap":1650},"2025-10-23",39.726,39.9,39.775,0.251,0.64,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":723,"volume":1209,"transactions":9,"vwap":1658},"2025-10-22",39.58,39.6,39.405,39.524,-0.566,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":828,"volume":1443,"transactions":9,"vwap":1663},"2025-10-21",40,40.09,0.394,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":803,"transactions":9,"vwap":1667},"2025-10-20",39.696,0.243,0.62,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":500,"volume":1033,"transactions":9,"vwap":1673},"2025-10-17",39.080002,39.453,0.089,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1038,"percent_change":1681,"volume":1631,"transactions":9,"vwap":1680},"2025-10-16",39.73,39.8,39.311,39.364,-1.35,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-15",39.935,39.97,39.78,39.904,0.571,1.45,2400,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":792,"volume":1201,"transactions":9,"vwap":1695},"2025-10-14",38.85,39.65,39.333,-0.071,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1134,"transactions":9,"vwap":1701},"2025-10-13",39.485,39.579,39.404,0.585,1.51,{"date":1705,"open":1706,"high":1706,"low":1602,"close":1707,"change":1708,"percent_change":1709,"volume":1128,"transactions":9,"vwap":1707},"2025-10-10",40.021999,38.819,-1.385,-3.44,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1326,"transactions":9,"vwap":1714},"2025-10-09",40.281,40.293,40.204,-0.188,-0.47,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":127,"volume":835,"transactions":9,"vwap":1720},"2025-10-08",40.19,40.392,0.311,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":212,"volume":169,"transactions":9,"vwap":1726},"2025-10-07",40.4,40.075001,40.081001,-0.462,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-06",40.73,40.8,40.505,40.543,0.493,1.23,5100,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1521,"volume":835,"transactions":9,"vwap":1740},"2025-10-03",40.309,40.049999,-0.273,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1403,"percent_change":1404,"volume":169,"transactions":9,"vwap":1746},"2025-10-02",40.37,40.2,40.323,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1013,"volume":1209,"transactions":9,"vwap":1751},"2025-10-01",40.48,40.689,40.304,-0.11,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":803,"transactions":9,"vwap":1755},"2025-09-30",40.414,-0.403,-0.99,{"date":1759,"open":18,"high":18,"low":1760,"close":1760,"change":1761,"percent_change":485,"volume":169,"transactions":9,"vwap":1760},"2025-09-29",40.817,0.454,{"date":1763,"open":1764,"high":1765,"low":1641,"close":1766,"change":1767,"percent_change":1768,"volume":674,"transactions":9,"vwap":1766},"2025-09-26",40.029999,40.368,40.363,0.48,1.2,{"date":1770,"open":1662,"high":1662,"low":1771,"close":1771,"change":1173,"percent_change":427,"volume":650,"transactions":9,"vwap":1771},"2025-09-25",39.883,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1521,"volume":1201,"transactions":9,"vwap":1776},"2025-09-24",40.3,39.88,40.040001,-0.275,{"date":1779,"open":138,"high":138,"low":1780,"close":1781,"change":1782,"percent_change":919,"volume":1783,"transactions":9,"vwap":1781},"2025-09-23",40.305,40.315,-0.285,14400,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1033,"transactions":9,"vwap":1787},"2025-09-22",40.63,40.6,0.144,0.36,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":855,"volume":639,"transactions":9,"vwap":1793},"2025-09-19",40.384,40.456,-0.066,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1080,"volume":1033,"transactions":9,"vwap":1798},"2025-09-18",40.411,40.522,-0.082,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":1201,"transactions":9,"vwap":1803},"2025-09-17",40.5,40.604,40.35,0.054,0.13,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1587,"percent_change":321,"volume":956,"transactions":9,"vwap":1810},"2025-09-16",40.385,40.55,40.28,{"date":1813,"open":1787,"high":138,"low":1787,"close":138,"change":1515,"percent_change":77,"volume":1234,"transactions":9,"vwap":138},"2025-09-15",{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":185,"volume":842,"transactions":9,"vwap":1818},"2025-09-12",40.194,40.42,40.269,0.108,{"date":1821,"open":1822,"high":1774,"low":1822,"close":1823,"change":1824,"percent_change":541,"volume":1825,"transactions":9,"vwap":1823},"2025-09-11",39.597,40.161,0.787,1800,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":727,"volume":650,"transactions":9,"vwap":1829},"2025-09-10",39.29,39.374,-0.057,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1463,"percent_change":1504,"volume":987,"transactions":9,"vwap":1836},"2025-09-09",39.39,39.53,39.38,39.431,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":842,"transactions":9,"vwap":1841},"2025-09-08",38.89,39.261,39.203,0.497,1.28,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":753,"percent_change":628,"volume":1234,"transactions":9,"vwap":1847},"2025-09-05",38.669,38.706,38.5,{"date":1850,"open":1851,"high":1852,"low":1848,"close":1853,"change":1854,"percent_change":727,"volume":1825,"transactions":9,"vwap":1853},"2025-09-04",38.6,38.662,38.626,-0.055,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":17,"volume":1175,"transactions":9,"vwap":1860},"2025-09-03",38.67,38.8,38.618,38.681,0.001,{"date":1863,"open":1392,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":970,"volume":1867,"transactions":9,"vwap":1864},"2025-09-02",38.68,37.842,-0.155,2700,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1174,"percent_change":1313,"volume":861,"transactions":9,"vwap":1871},"2025-08-29",39.25,38.835,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1503,"percent_change":954,"volume":1234,"transactions":9,"vwap":1876},"2025-08-28",39.175,39.349,39.325,{"date":1878,"open":1879,"high":1590,"low":1880,"close":1601,"change":1881,"percent_change":1013,"volume":1736,"transactions":9,"vwap":1601},"2025-08-27",39.0099983,38.94,-0.104,{"date":1883,"open":1590,"high":1884,"low":1590,"close":1884,"change":1885,"percent_change":1886,"volume":803,"transactions":9,"vwap":1884},"2025-08-26",39.212,0.063,0.16,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":786,"transactions":9,"vwap":1890},"2025-08-25",39.28,39.149,0.073,0.19,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1443,"transactions":9,"vwap":1897},"2025-08-22",39.060001,39.228,39.076,0.832,2.18,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":876,"volume":656,"transactions":9,"vwap":1902},"2025-08-21",38.244,-0.158,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":815,"percent_change":1032,"volume":803,"transactions":9,"vwap":1906},"2025-08-20",38.402,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":723,"volume":1099,"transactions":9,"vwap":1912},"2025-08-19",38.642,38.7,38.485,38.531,-0.55,{"date":1915,"open":1672,"high":1601,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":169,"transactions":9,"vwap":1917},"2025-08-18",39.015999,39.081001,0.181,0.47,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1146,"percent_change":628,"volume":1128,"transactions":9,"vwap":1924},"2025-08-15",38.75,38.95,38.9,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":835,"transactions":9,"vwap":1928},"2025-08-14",38.81,38.818,38.691,-0.316,-0.81,{"date":1933,"open":1880,"high":1934,"low":1839,"close":1935,"change":1936,"percent_change":692,"volume":1825,"transactions":9,"vwap":1935},"2025-08-13",39.139,39.134,0.707,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1943,"volume":1201,"transactions":9,"vwap":1940},"2025-08-12",38.2,38.427,38.185,0.528,1.39,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":628,"volume":1950,"transactions":9,"vwap":1948},"2025-08-11",37.81,38.109,37.899,0.079,3600,{"date":1952,"open":1953,"high":1953,"low":1337,"close":1337,"change":1954,"percent_change":1038,"volume":1033,"transactions":9,"vwap":1337},"2025-08-08",37.885,-0.206,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":852,"percent_change":107,"volume":650,"transactions":9,"vwap":1958},"2025-08-07",37.88,38.026001,{"date":1960,"open":1961,"high":1962,"low":1380,"close":1963,"change":1964,"percent_change":1499,"volume":877,"transactions":9,"vwap":1963},"2025-08-06",37.734,38.042999,38.028999,0.259,{"date":1966,"open":1967,"high":1967,"low":1330,"close":1417,"change":1968,"percent_change":638,"volume":169,"transactions":9,"vwap":1417},"2025-08-05",37.87,-0.115,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1953,"change":1973,"percent_change":1974,"volume":987,"transactions":9,"vwap":1953},"2025-08-04",37.739,37.98,0.926,2.51,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":650,"transactions":9,"vwap":1979},"2025-08-01",36.945,36.99,36.959,-0.587,-1.56,{"date":1983,"open":1439,"high":1439,"low":1984,"close":1984,"change":637,"percent_change":779,"volume":744,"transactions":9,"vwap":1984},"2025-07-31",37.546,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":54,"volume":1992,"transactions":9,"vwap":1990},"2025-07-30",36.98,37.75,36.39,37.64,0.441,17300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":492,"volume":1033,"transactions":9,"vwap":1997},"2025-07-29",37.555,37.59,37.199,-0.437,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":656,"transactions":9,"vwap":2001},"2025-07-28",37.636,-0.033,-0.09,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":638,"volume":1234,"transactions":9,"vwap":2007},"2025-07-25",37.52,37.669,-0.112,{"date":2010,"open":1481,"high":1481,"low":1388,"close":2011,"change":2012,"percent_change":856,"volume":1134,"transactions":9,"vwap":2011},"2025-07-24",37.781,-0.199,{"date":2014,"open":1972,"high":1972,"low":1972,"close":1972,"change":661,"percent_change":2015,"volume":644,"transactions":9,"vwap":1972},"2025-07-23",0.88,{"date":2017,"open":1408,"high":1380,"low":1418,"close":1379,"change":2018,"percent_change":1587,"volume":1690,"transactions":9,"vwap":1379},"2025-07-22",-0.097,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":132,"volume":744,"transactions":9,"vwap":2024},"2025-07-21",37.827,37.841,37.72,37.747,0.249,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":1174,"volume":786,"transactions":9,"vwap":2030},"2025-07-18",37.42,37.503,37.498,-0.186,{"date":2033,"open":2034,"high":1476,"low":2035,"close":2036,"change":2037,"percent_change":77,"volume":1099,"transactions":9,"vwap":2036},"2025-07-17",37.5,37.49,37.684,0.499,{"date":2039,"open":1310,"high":2040,"low":1310,"close":2040,"change":2037,"percent_change":2041,"volume":639,"transactions":9,"vwap":2040},"2025-07-16",37.185,1.36,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":877,"transactions":9,"vwap":2046},"2025-07-15",36.655,36.8,36.686,0.126,0.34,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":987,"transactions":9,"vwap":2052},"2025-07-14",36.09,36.56,0.498,1.38,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1521,"volume":656,"transactions":9,"vwap":2058},"2025-07-11",36.099998,36.062,-0.248,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1587,"volume":1128,"transactions":9,"vwap":2064},"2025-07-10",36.45,36.2,36.31,-0.096,{"date":2067,"open":2068,"high":2062,"low":2069,"close":2070,"change":2071,"percent_change":801,"volume":2072,"transactions":9,"vwap":2070},"2025-07-09",36.33,36.24,36.406,0.072,4100,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":1470,"volume":803,"transactions":9,"vwap":2076},"2025-07-08",36.42,36.334,0.214,{"date":2079,"open":2080,"high":1269,"low":2080,"close":1269,"change":1404,"percent_change":1457,"volume":956,"transactions":9,"vwap":1269},"2025-07-07",35.91,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":399,"volume":877,"transactions":9,"vwap":2084},"2025-07-03",36.103,36.07,0.036,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1253,"volume":169,"transactions":9,"vwap":2090},"2025-07-02",36.126,35.92,36.034,-0.154,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-07-01",36.473,36.188,-0.586,-1.59,10200,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1074,"percent_change":828,"volume":169,"transactions":9,"vwap":2103},"2025-06-30",36.91,36.7,36.774,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":1398,"percent_change":449,"volume":1443,"transactions":9,"vwap":2108},"2025-06-27",36.52,36.61,36.415,{"date":2110,"open":2084,"high":2111,"low":2084,"close":2111,"change":2112,"percent_change":628,"volume":650,"transactions":9,"vwap":2111},"2025-06-26",36.235,0.075,{"date":2114,"open":2115,"high":2115,"low":1276,"close":1276,"change":2116,"percent_change":1789,"volume":639,"transactions":9,"vwap":1276},"2025-06-25",36.37,0.131,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1234,"transactions":9,"vwap":2120},"2025-06-24",35.861,36.028999,0.778,2.21,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":650,"transactions":9,"vwap":2126},"2025-06-23",35.02,35.251,0.358,1.03,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":1133,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-20",35.16,34.893,-0.76,3900,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1499,"volume":1134,"transactions":9,"vwap":2139},"2025-06-18",36.88,35.11,35.161,0.242,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-17",35.040001,34.89,34.919,-0.118,-0.34,3000,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":644,"transactions":9,"vwap":2151},"2025-06-16",35.036999,0.989,2.9,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":722,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-13",34.28,34.47,34.048,-1.28,3500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2146,"percent_change":2147,"volume":1128,"transactions":9,"vwap":2166},"2025-06-12",34.56,34.71,34.432,34.488,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":1404,"percent_change":1457,"volume":835,"transactions":9,"vwap":2171},"2025-06-11",34.72,34.77,34.606,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":835,"transactions":9,"vwap":2175},"2025-06-10",34.38,34.556,0.262,0.76,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":61,"volume":650,"transactions":9,"vwap":2182},"2025-06-09",34.4,34.24,34.294,0.306,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2015,"volume":2190,"transactions":9,"vwap":2188},"2025-06-06",33.79,34.029999,33.988,0.296,12200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":926,"volume":674,"transactions":9,"vwap":2196},"2025-06-05",33.613,33.766,33.57,33.692,0.012,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":644,"transactions":9,"vwap":2200},"2025-06-04",33.68,0.423,1.27,{"date":2204,"open":2205,"high":1246,"low":2205,"close":2206,"change":649,"percent_change":15,"volume":1234,"transactions":9,"vwap":2206},"2025-06-03",33.114,33.257,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1326,"transactions":9,"vwap":2210},"2025-06-02",33.16,33.277,0.233,0.71,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1489,"percent_change":753,"volume":786,"transactions":9,"vwap":2217},"2025-05-30",34.65,32.84,33.043999,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":1903,"percent_change":2223,"volume":956,"transactions":9,"vwap":2222},"2025-05-29",33.18,32.98,33.016998,-0.48,{"date":2225,"open":2226,"high":2226,"low":1221,"close":1221,"change":2227,"percent_change":778,"volume":1033,"transactions":9,"vwap":1221},"2025-05-28",33.42,-0.025,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":644,"transactions":9,"vwap":2230},"2025-05-27",33.2,0.811,2.5,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":644,"transactions":9,"vwap":2235},"2025-05-23",32.389,0.256,0.8,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":732,"volume":169,"transactions":9,"vwap":2241},"2025-05-22",32.029999,32.133,0.007,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":1167,"volume":956,"transactions":9,"vwap":2246},"2025-05-21",32.58,32.126,-0.489,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2085,"percent_change":1113,"volume":803,"transactions":9,"vwap":2250},"2025-05-20",32.615,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":898,"percent_change":2254,"volume":644,"transactions":9,"vwap":2253},"2025-05-19",32.579,-0.21,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2211,"percent_change":2258,"volume":644,"transactions":9,"vwap":2257},"2025-05-16",32.646,0.72,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":1788,"percent_change":2263,"volume":656,"transactions":9,"vwap":2262},"2025-05-15",32.273,32.413,0.45,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":915,"volume":644,"transactions":9,"vwap":2266},"2025-05-14",32.269,0.275,{"date":2269,"open":1077,"high":297,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":786,"transactions":9,"vwap":2270},"2025-05-13",31.994,0.266,0.84,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":1216,"volume":650,"transactions":9,"vwap":2275},"2025-05-12",31.728,0.495,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":644,"transactions":9,"vwap":2279},"2025-05-09",31.233,-0.088,-0.28,{"date":2283,"open":730,"high":635,"low":730,"close":2284,"change":2285,"percent_change":307,"volume":650,"transactions":9,"vwap":2284},"2025-05-08",31.321,-0.037,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":852,"percent_change":107,"volume":803,"transactions":9,"vwap":2289},"2025-05-07",31.43,31.358,{"date":2291,"open":2288,"high":583,"low":2292,"close":2293,"change":2294,"percent_change":986,"volume":1645,"transactions":9,"vwap":2293},"2025-05-06",31.27,31.361,0.021,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":102,"volume":1033,"transactions":9,"vwap":2299},"2025-05-05",31.354,31.41,31.34,0.018,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":786,"transactions":9,"vwap":2305},"2025-05-02",31.22,31.374,31.322,0.675,2.2,{"date":2309,"open":1053,"high":747,"low":851,"close":851,"change":2310,"percent_change":910,"volume":2311,"transactions":9,"vwap":851},"2025-05-01",-0.059,40800,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":1535,"volume":674,"transactions":9,"vwap":2315},"2025-04-30",30.42,30.706,0.134,{"date":2318,"open":2319,"high":756,"low":2319,"close":2320,"change":2321,"percent_change":2048,"volume":1128,"transactions":9,"vwap":2320},"2025-04-29",30.49,30.572,0.105,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":2325,"percent_change":142,"volume":644,"transactions":9,"vwap":2324},"2025-04-28",30.467,0.116,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":767,"percent_change":1669,"volume":650,"transactions":9,"vwap":2329},"2025-04-25",30.14,30.351,{"date":2331,"open":2332,"high":2333,"low":2332,"close":689,"change":821,"percent_change":2334,"volume":987,"transactions":9,"vwap":689},"2025-04-24",29.832,30.27,1.79,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":1326,"transactions":9,"vwap":2340},"2025-04-23",29.98,29.99,29.6,29.635,0.428,1.47,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1033,"transactions":9,"vwap":2346},"2025-04-22",29.065001,29.207,0.727,2.55,{"date":175,"open":2350,"high":2351,"low":171,"close":2351,"change":1806,"percent_change":1593,"volume":169,"transactions":9,"vwap":2351},28.35,28.48]