[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFI":3,"homepage-market-summary":24,"stock-historical-BUFI":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AB International Buffer ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},42.56,42.57,42.275,0.285,0.67,635.8228,43.61,38.657,12801.471265996017,78.8,454,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},35.88,11631,4245479.287765,18.55,"2025-04-22",[176,179,189,198,206,216,224,232,241,251,260,269,276,284,294,303,312,319,327,336,344,353,360,369,377,385,395,404,412,419,424,432,440,445,451,460,469,477,485,494,500,508,516,524,533,542,551,560,568,576,584,594,604,612,618,624,633,643,650,657,662,669,676,682,689,696,703,709,716,723,728,735,742,748,755,760,764,768,774,781,788,794,798,805,809,814,822,828,833,841,845,851,855,860,866,873,881,887,891,898,904,909,913,921,927,934,941,948,955,963,968,975,981,985,990,995,999,1004,1011,1015,1019,1025,1030,1036,1043,1050,1057,1065,1072,1078,1085,1091,1098,1106,1114,1123,1130,1137,1143,1150,1158,1164,1170,1176,1182,1190,1197,1203,1209,1215,1219,1225,1228,1233,1240,1245,1249,1253,1258,1262,1266,1270,1274,1279,1284,1289,1293,1297,1304,1309,1314,1318,1323,1329,1334,1337,1341,1345,1349,1353,1356,1361,1368,1374,1378,1384,1387,1390,1395,1400,1404,1409,1412,1415,1418,1422,1426,1431,1437,1442,1447,1450,1457,1462,1465,1468,1472,1474,1478,1482,1488,1493,1498,1503,1511,1518,1525,1531,1537,1541,1545,1550,1556,1561,1565,1574,1579,1585,1590,1597,1601,1605,1608,1611,1614,1618,1622,1624,1629,1633,1637,1640,1644,1648,1652,1659,1662,1665,1668,1673,1676,1679,1682,1686,1689,1694,1697,1703,1707,1710,1715,1722,1726,1728,1731,1735,1739,1743,1748,1751,1755,1761,1766,1772,1775,1779,1786,1791,1795,1798,1803,1806,1810,1813,1818,1821,1825,1830,1835,1841,1846,1850,1854,1859,1865,1871,1876,1879,1885,1891,1895,1899,1903,1907,1912,1917,1921,1924,1930,1934,1938,1942,1946,1949,1954,1960,1963,1968,1972,1975,1980,1986,1990,1995,2000,2004,2010,2014,2021,2024,2028,2031,2035,2037,2041,2044,2051,2056,2062,2065,2070,2074,2078,2083,2088,2093,2097,2102,2106,2109,2112,2117,2121,2126,2131,2136,2141,2147,2153,2159,2165,2171,2175,2179,2184],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},28,42.5405,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",42.26,42.35,42.24,-0.2717,-0.64,14047.9656,604,42.2692,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",42.745,42.5467,-0.1283,-0.3,2230.9656,31,42.646,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":59,"vwap":205},"2026-09-29",42.71,42.675,-0.17,-0.4,7881.9886,42.7089,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",42.83,42.94,42.845,-0.095,-0.22,1804.9656,24,42.9307,{"date":217,"open":218,"high":218,"low":209,"close":209,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",42.98,0.263,0.62,22087.9656,18,42.9753,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":214,"vwap":231},"2026-09-24",42.72,42.677,-0.103,-0.24,4835.9656,42.7172,{"date":233,"open":234,"high":234,"low":226,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",42.91,42.78,-0.4552,-1.05,36651.9886,41,42.7439,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",43.23,43.34,43.2352,0.1152,0.27,5127.0786,26,43.2348,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":153,"volume":257,"transactions":258,"vwap":259},"2026-09-21",43.16,43.18,43.12,0.3148,5755.0556,29,43.1781,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":185,"volume":266,"transactions":267,"vwap":268},"2026-09-18",42.82,42.84,42.8052,-0.2748,1245.5549,32,42.8238,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":214,"vwap":271},"2026-09-17",43.14,43.08,0.2598,0.61,13507.912964,{"date":277,"open":278,"high":278,"low":262,"close":279,"change":280,"percent_change":229,"volume":281,"transactions":282,"vwap":283},"2026-09-16",43.01,42.8202,-0.1048,1005.5319,17,42.8497,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",42.89,42.99,42.925,-0.155,-0.36,5451.5549,37,42.9803,{"date":295,"open":296,"high":297,"low":296,"close":272,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",43.015,43.2,-0.14,-0.32,2873.5319,23,43.1612,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":220,"volume":309,"transactions":310,"vwap":311},"2026-09-11",43.17,43.29,43.22,0.2647,7018.5319,27,43.275,{"date":313,"open":272,"high":272,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":59,"vwap":318},"2026-09-10",42.9553,-0.2297,-0.53,1123.5319,43.0729,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":59,"vwap":326},"2026-09-09",43.39,43.185,-0.265,-0.61,5539.5549,43.2692,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":258,"vwap":335},"2026-09-08",43.55,43.56,43.45,-0.09,-0.21,1248.5539,43.5508,{"date":337,"open":338,"high":19,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":267,"vwap":343},"2026-09-04",43.545,43.54,0.015,0.03,1714.4403,43.5939,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":267,"vwap":352},"2026-09-03",43.58,43.6,43.525,0.2788,0.64,3732.5081,43.5851,{"date":354,"open":253,"high":355,"low":253,"close":355,"change":356,"percent_change":247,"volume":357,"transactions":358,"vwap":359},"2026-09-02",43.2462,0.1162,1032.1755,96,43.2046,{"date":361,"open":311,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",43.32,43.13,-0.2,-0.46,14738.2931,506,43.2667,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":332,"volume":374,"transactions":375,"vwap":376},"2026-08-31",43.4499,43.33,-0.04,911.940601,22,43.4349,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":249,"vwap":384},"2026-08-28",43.44,43.37,-0.0489,-0.11,4227.6871,43.4237,{"date":386,"open":387,"high":388,"low":362,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",43.43,43.46,43.4189,-0.0361,-0.08,1865.6871,38,43.4005,{"date":396,"open":329,"high":330,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",43.38,43.455,-0.115,-0.26,64126.7091,30,43.3815,{"date":405,"open":330,"high":406,"low":329,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",43.57,0.24,0.55,2809.7091,34,43.5625,{"date":413,"open":414,"high":331,"low":414,"close":372,"change":415,"percent_change":194,"volume":416,"transactions":417,"vwap":418},"2026-08-24",43.28,-0.13,5568.6871,48,43.3111,{"date":420,"open":388,"high":388,"low":372,"close":388,"change":421,"percent_change":408,"volume":422,"transactions":214,"vwap":423},"2026-08-21",0.2376,18158.6871,43.4313,{"date":425,"open":426,"high":306,"low":427,"close":428,"change":429,"percent_change":415,"volume":430,"transactions":249,"vwap":431},"2026-08-20",43.245,43.21,43.2224,-0.0576,3797.6871,43.267,{"date":433,"open":307,"high":434,"low":307,"close":414,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",43.345,0.07,0.16,6710.6871,20,43.2291,{"date":441,"open":243,"high":414,"low":305,"close":427,"change":415,"percent_change":194,"volume":442,"transactions":443,"vwap":444},"2026-08-18",12614.023,44,43.261,{"date":446,"open":447,"high":447,"low":244,"close":244,"change":448,"percent_change":364,"volume":449,"transactions":196,"vwap":450},"2026-08-17",43.5228,-0.0856,10574,43.3704,{"date":452,"open":388,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",43.51,43.4256,0.0106,0.02,1947,19,43.4977,{"date":461,"open":372,"high":462,"low":372,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",43.48,43.415,0.0452,0.1,8766.345,42,43.3467,{"date":470,"open":306,"high":471,"low":306,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",43.3698,0.0748,0.17,4141,15,43.2905,{"date":478,"open":479,"high":479,"low":243,"close":480,"change":481,"percent_change":456,"volume":482,"transactions":483,"vwap":484},"2026-08-11",43.36,43.295,0.01,1421,16,43.3366,{"date":486,"open":487,"high":479,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",43.3,43.285,-0.045,-0.1,19351,53,43.3555,{"date":495,"open":347,"high":347,"low":372,"close":372,"change":496,"percent_change":497,"volume":498,"transactions":458,"vwap":499},"2026-08-07",0.19,0.44,3221,43.4047,{"date":501,"open":502,"high":243,"low":503,"close":271,"change":504,"percent_change":505,"volume":506,"transactions":458,"vwap":507},"2026-08-06",43.165,43.081,-0.015,-0.03,103719,43.2278,{"date":509,"open":297,"high":307,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":258,"vwap":515},"2026-08-05",43.1,43.155,0.05,0.12,3477,43.1366,{"date":517,"open":518,"high":305,"low":519,"close":520,"change":521,"percent_change":408,"volume":522,"transactions":301,"vwap":523},"2026-08-04",43.07,42.96,43.105,0.235,105094,42.9633,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",42.9,42.87,0.0555,0.13,263,9,42.8887,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":214,"vwap":541},"2026-07-31",42.6,42.909,42.8145,-0.2591,-0.6,3241,42.7835,{"date":543,"open":544,"high":271,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",42.7,43.0736,1.0044,2.39,5042,10,43.1212,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":475,"vwap":559},"2026-07-29",42.31,42.55,42.0692,-0.1908,-0.45,12330,42.5409,{"date":561,"open":562,"high":181,"low":563,"close":181,"change":564,"percent_change":565,"volume":566,"transactions":475,"vwap":567},"2026-07-28",42.17,42.15,-0.02,-0.05,8362,42.1549,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":436,"percent_change":141,"volume":573,"transactions":574,"vwap":575},"2026-07-27",42.29,42.21,42.28,2863,14,42.2765,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":529,"volume":581,"transactions":582,"vwap":583},"2026-07-24",42.34,42.12,0.0553,2676,43,42.1836,{"date":585,"open":586,"high":579,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",42.1,41.98,42.0647,-0.4353,-1.02,2457,66,42.0308,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",42.51,42.53,42.5,0.125,0.29,4528,45,42.5064,{"date":605,"open":181,"high":606,"low":181,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",42.375,0.355,0.84,222,8,42.2642,{"date":613,"open":571,"high":571,"low":614,"close":614,"change":212,"percent_change":615,"volume":616,"transactions":483,"vwap":617},"2026-07-20",42.02,-0.52,1189,42.1796,{"date":619,"open":620,"high":572,"low":183,"close":183,"change":621,"percent_change":194,"volume":622,"transactions":475,"vwap":623},"2026-07-17",42.27,-0.125,23873,42.2795,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":249,"vwap":632},"2026-07-16",42.355,42.45,42.365,-0.2016,-0.47,3007,42.3868,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":136,"volume":640,"transactions":641,"vwap":642},"2026-07-15",42.515,42.63,42.47,42.5666,0.1368,1296,13,42.5407,{"date":644,"open":535,"high":535,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":610,"vwap":649},"2026-07-14",42.4298,0.1998,0.47,1382,42.5303,{"date":651,"open":553,"high":553,"low":652,"close":652,"change":194,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-13",42.23,-0.71,5236,21,42.3108,{"date":658,"open":659,"high":636,"low":597,"close":597,"change":513,"percent_change":660,"volume":661,"transactions":9,"vwap":597},"2026-07-10",42.542,0.28,1300,{"date":663,"open":664,"high":598,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",42.4,42.41,0.145,0.34,7200,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",42.2,42.265,-0.18,-0.42,1600,{"date":677,"open":554,"high":554,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",42.445,-0.31,-0.73,115700,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-06",42.81,42.755,0.195,0.46,85500,{"date":690,"open":637,"high":691,"low":692,"close":13,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":13},"2026-07-02",42.59,42.42,0.335,0.79,8800,{"date":697,"open":698,"high":578,"low":563,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",42.242,42.225,-0.165,-0.39,29600,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":456,"percent_change":512,"volume":708,"transactions":9,"vwap":706},"2026-06-30",42.38,42.39,42.33,1400,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":521,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",42.13,42.37,42.129,0.56,7900,{"date":717,"open":718,"high":183,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",42.040001,42.135,-0.205,-0.48,3500,{"date":724,"open":712,"high":705,"low":725,"close":578,"change":726,"percent_change":274,"volume":727,"transactions":9,"vwap":578},"2026-06-25",42.19,0.255,13100,{"date":729,"open":730,"high":579,"low":731,"close":732,"change":733,"percent_change":415,"volume":734,"transactions":9,"vwap":732},"2026-06-24",42.09,42.025002,42.084999,-0.055,5000,{"date":736,"open":652,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",42.25,42.14,-0.405,-0.95,4000,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":435,"percent_change":436,"volume":747,"transactions":9,"vwap":746},"2026-06-22",42.64,42.46,42.545,2100,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-18",42.52,42.475,0.155,0.37,2900,{"date":756,"open":691,"high":757,"low":758,"close":758,"change":415,"percent_change":679,"volume":759,"transactions":9,"vwap":758},"2026-06-17",42.66,42.32,8500,{"date":761,"open":745,"high":762,"low":627,"close":627,"change":106,"percent_change":564,"volume":763,"transactions":9,"vwap":627},"2026-06-16",42.58,8700,{"date":765,"open":635,"high":750,"low":182,"close":745,"change":766,"percent_change":497,"volume":767,"transactions":9,"vwap":745},"2026-06-15",0.185,20500,{"date":769,"open":571,"high":770,"low":571,"close":15,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":15},"2026-06-12",42.36,0.065,0.15,8400,{"date":775,"open":776,"high":183,"low":777,"close":571,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":571},"2026-06-11",41.93,41.86,0.58,1.39,4500,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-10",41.84,41.63,-0.225,-0.54,45000,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":733,"percent_change":415,"volume":793,"transactions":9,"vwap":792},"2026-06-09",41.99,41.57,41.855,60700,{"date":795,"open":467,"high":467,"low":796,"close":796,"change":752,"percent_change":753,"volume":797,"transactions":9,"vwap":796},"2026-06-08",41.91,1900,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":237,"volume":804,"transactions":9,"vwap":802},"2026-06-05",41.95,41.75,41.755,-0.445,25400,{"date":806,"open":571,"high":181,"low":671,"close":671,"change":599,"percent_change":807,"volume":808,"transactions":9,"vwap":671},"2026-06-04",0.3,5800,{"date":810,"open":563,"high":563,"low":811,"close":812,"change":415,"percent_change":679,"volume":813,"transactions":9,"vwap":812},"2026-06-03",42.030998,42.075001,4800,{"date":815,"open":816,"high":620,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-02",42.080002,42.07,42.205,0.09,0.21,7800,{"date":823,"open":745,"high":745,"low":824,"close":825,"change":826,"percent_change":673,"volume":827,"transactions":9,"vwap":825},"2026-06-01",42.060001,42.115,-0.075,11300,{"date":829,"open":830,"high":830,"low":579,"close":725,"change":831,"percent_change":832,"volume":747,"transactions":9,"vwap":725},"2026-05-29",42.3,0.045,0.11,{"date":834,"open":835,"high":836,"low":730,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-28",42.16,42.22,42.145,-0.065,-0.15,23900,{"date":842,"open":183,"high":183,"low":843,"close":571,"change":844,"percent_change":101,"volume":808,"transactions":9,"vwap":571},"2026-05-27",42.18,0.025,{"date":846,"open":652,"high":652,"low":847,"close":848,"change":496,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-26",42.11,42.185,0.45,20400,{"date":852,"open":614,"high":614,"low":853,"close":853,"change":504,"percent_change":373,"volume":854,"transactions":9,"vwap":853},"2026-05-22",41.995,200,{"date":856,"open":857,"high":847,"low":857,"close":858,"change":513,"percent_change":600,"volume":859,"transactions":9,"vwap":858},"2026-05-21",41.88,42.0099983,4600,{"date":861,"open":862,"high":776,"low":862,"close":863,"change":16,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-20",41.69,41.89,0.69,45200,{"date":867,"open":862,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-19",41.7,41.605,-0.185,-0.44,7600,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-05-18",41.67,41.79,41.65,0.245,0.59,5100,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":679,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-15",41.62,41.545,-0.74,300,{"date":888,"open":796,"high":776,"low":783,"close":792,"change":889,"percent_change":505,"volume":890,"transactions":9,"vwap":792},"2026-05-14",-0.012,5500,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":600,"volume":897,"transactions":9,"vwap":895},"2026-05-13",41.81,41.92,41.867,0.119,22800,{"date":899,"open":900,"high":876,"low":900,"close":901,"change":228,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-12",41.72,41.748,-0.25,2000,{"date":905,"open":796,"high":894,"low":906,"close":906,"change":907,"percent_change":106,"volume":908,"transactions":9,"vwap":906},"2026-05-11",41.851,-0.004,12200,{"date":910,"open":863,"high":863,"low":792,"close":792,"change":911,"percent_change":667,"volume":912,"transactions":9,"vwap":792},"2026-05-08",0.142,2300,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-07",41.78,41.8,41.713,-0.337,-0.8,3600,{"date":922,"open":614,"high":923,"low":614,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",42.049999,0.515,1.24,1800,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":880,"transactions":9,"vwap":931},"2026-05-05",41.44,41.58,41.535,0.215,0.52,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-04",41.35,41.32,-0.28,-0.67,2400,{"date":942,"open":875,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-01",41.695,41.6,-0.026,-0.06,8600,{"date":949,"open":950,"high":900,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-30",41.07,41.626,0.965,2.37,7300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":695,"transactions":9,"vwap":960},"2026-04-29",40.775,40.82,40.63,40.661,-0.409,-1,{"date":964,"open":965,"high":966,"low":950,"close":950,"change":229,"percent_change":967,"volume":912,"transactions":9,"vwap":950},"2026-04-28",41.09,41.16,-0.58,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":212,"volume":974,"transactions":9,"vwap":972},"2026-04-27",41.34,41.26,41.31,-0.093,5400,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":600,"volume":980,"transactions":9,"vwap":978},"2026-04-24",41.45,41.403,0.118,1500,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":785,"percent_change":786,"volume":886,"transactions":9,"vwap":984},"2026-04-23",41.51,41.285,{"date":986,"open":987,"high":987,"low":988,"close":983,"change":101,"percent_change":989,"volume":903,"transactions":9,"vwap":983},"2026-04-22",41.56,41.48,0.14,{"date":991,"open":992,"high":992,"low":977,"close":977,"change":993,"percent_change":994,"volume":741,"transactions":9,"vwap":977},"2026-04-21",41.74,-0.55,-1.31,{"date":996,"open":997,"high":467,"low":997,"close":467,"change":332,"percent_change":333,"volume":998,"transactions":9,"vwap":467},"2026-04-20",41.87,14300,{"date":1000,"open":579,"high":579,"low":816,"close":730,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":730},"2026-04-17",0.313,0.75,9400,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":505,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",41.85,41.66,41.777,-0.014,2700,{"date":1012,"open":916,"high":1006,"low":1013,"close":1013,"change":1014,"percent_change":382,"volume":940,"transactions":9,"vwap":1013},"2026-04-15",41.791,-0.044,{"date":1016,"open":1006,"high":863,"low":1017,"close":1017,"change":878,"percent_change":879,"volume":1018,"transactions":9,"vwap":1017},"2026-04-14",41.835,27400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":513,"percent_change":600,"volume":1024,"transactions":9,"vwap":1023},"2026-04-13",41.25,41.68,41.59,13900,{"date":1026,"open":1027,"high":869,"low":1028,"close":1028,"change":106,"percent_change":564,"volume":1029,"transactions":9,"vwap":1028},"2026-04-10",41.54,41.47,12400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":988,"change":1034,"percent_change":481,"volume":1035,"transactions":9,"vwap":988},"2026-04-09",41.409,41.525,0.005,10200,{"date":1037,"open":1038,"high":1038,"low":1028,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-08",41.49,41.475,0.805,1.98,24500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":106,"volume":1049,"transactions":9,"vwap":1046},"2026-04-07",40.41,40.67,40.394,-0.005,3100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":599,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-06",40.64,40.75,40.675,0.31,103300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-02",40.58,40.61,40.55,-0.139,-0.34,129000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":864,"volume":1071,"transactions":9,"vwap":1069},"2026-04-01",40.77,40.83,40.689,0.279,6900,{"date":1073,"open":1074,"high":1045,"low":1074,"close":1045,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1045},"2026-03-31",40.099998,0.775,1.96,14500,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":473,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",39.68,39.56,39.635,0.069,30000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":203,"volume":947,"transactions":9,"vwap":1089},"2026-03-27",39.55,39.645,39.566,-0.159,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":630,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-26",39.85,39.88,39.725,-1.17,25600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":694,"volume":1105,"transactions":9,"vwap":1103},"2026-03-25",40.3,40.31,40.12,40.195,0.316,24400,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-24",39.75,40,39.879,-0.171,-0.43,3000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-23",39.97,40.080002,39.96,40.049999,0.582,1.47,10700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":886,"transactions":9,"vwap":1127},"2026-03-20",40.029999,39.42,39.468,-0.762,-1.89,{"date":1131,"open":1132,"high":1133,"low":1125,"close":1134,"change":1135,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-19",40.040001,40.27,40.23,0,8900,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1134,"change":1063,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1134},"2026-03-18",40.52,40.22,-0.84,23700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":820,"volume":1149,"transactions":9,"vwap":1147},"2026-03-17",40.74,40.92,40.57,0.085,400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-16",40.54,40.56,40.485,0.505,1.26,600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":701,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-13",40.32,39.98,-0.97,12800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":1063,"percent_change":1141,"volume":1169,"transactions":9,"vwap":1166},"2026-03-12",40.37,40.42,40.33,17800,{"date":1171,"open":1172,"high":1145,"low":1173,"close":1174,"change":565,"percent_change":1175,"volume":1003,"transactions":9,"vwap":1174},"2026-03-11",40.72,40.625,40.71,-0.12,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":989,"percent_change":667,"volume":1181,"transactions":9,"vwap":1180},"2026-03-10",40.765,41.040001,40.76,10600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-03-09",40.21,40.62,40.09,0.219,0.54,4400,{"date":1191,"open":1192,"high":1153,"low":1193,"close":1194,"change":1195,"percent_change":674,"volume":1196,"transactions":9,"vwap":1194},"2026-03-06",40.388,40.355,40.401,-0.169,2200,{"date":1198,"open":1199,"high":1199,"low":1147,"close":1147,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1147},"2026-03-05",40.815,-0.56,-1.36,3400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":136,"percent_change":126,"volume":1208,"transactions":9,"vwap":1207},"2026-03-04",41.029999,41.2,41.13,4100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":137,"change":885,"percent_change":1213,"volume":1214,"transactions":9,"vwap":137},"2026-03-03",40.49,40.96,-1.78,9800,{"date":1216,"open":983,"high":791,"low":929,"close":1217,"change":194,"percent_change":1218,"volume":780,"transactions":9,"vwap":1217},"2026-03-02",41.55,-0.72,{"date":1220,"open":894,"high":894,"low":1221,"close":1006,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1006},"2026-02-27",41.845,0.035,0.08,6600,{"date":1226,"open":777,"high":863,"low":1227,"close":1227,"change":564,"percent_change":565,"volume":1010,"transactions":9,"vwap":1227},"2026-02-26",41.815,{"date":1229,"open":796,"high":796,"low":1017,"close":1017,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1017},"2026-02-25",0.161,0.39,14200,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":465,"volume":1239,"transactions":9,"vwap":1237},"2026-02-24",41.631,41.77,41.674,0.043,39200,{"date":1241,"open":1242,"high":1022,"low":791,"close":1235,"change":1090,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1235},"2026-02-23",41.635,-0.38,9900,{"date":1246,"open":1247,"high":876,"low":1247,"close":876,"change":932,"percent_change":933,"volume":1248,"transactions":9,"vwap":876},"2026-02-20",41.64,45100,{"date":1250,"open":1247,"high":1247,"low":1251,"close":1251,"change":106,"percent_change":564,"volume":1252,"transactions":9,"vwap":1251},"2026-02-19",41.575,40800,{"date":1254,"open":883,"high":784,"low":1255,"close":1256,"change":504,"percent_change":373,"volume":1257,"transactions":9,"vwap":1256},"2026-02-18",41.546,41.585,6000,{"date":1259,"open":1027,"high":784,"low":1028,"close":944,"change":1148,"percent_change":1260,"volume":1261,"transactions":9,"vwap":944},"2026-02-17",0.2,44600,{"date":1263,"open":1217,"high":883,"low":1264,"close":1264,"change":1034,"percent_change":481,"volume":1265,"transactions":9,"vwap":1264},"2026-02-13",41.515,28500,{"date":1267,"open":1027,"high":1247,"low":983,"close":983,"change":202,"percent_change":1268,"volume":1269,"transactions":9,"vwap":983},"2026-02-12",-0.41,73400,{"date":1271,"open":900,"high":900,"low":1022,"close":1022,"change":1272,"percent_change":136,"volume":1273,"transactions":9,"vwap":1022},"2026-02-11",0.135,5900,{"date":1275,"open":1276,"high":784,"low":884,"close":884,"change":1277,"percent_change":946,"volume":1278,"transactions":9,"vwap":884},"2026-02-10",41.61,-0.025,4200,{"date":1280,"open":988,"high":944,"low":988,"close":791,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":791},"2026-02-09",0.26,0.63,5600,{"date":1285,"open":936,"high":936,"low":972,"close":972,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":972},"2026-02-06",0.435,1.06,2500,{"date":1290,"open":137,"high":239,"low":137,"close":1291,"change":323,"percent_change":185,"volume":1292,"transactions":9,"vwap":1291},"2026-02-05",40.875,42200,{"date":1294,"open":1206,"high":1206,"low":1295,"close":1295,"change":1222,"percent_change":819,"volume":1296,"transactions":9,"vwap":1295},"2026-02-04",41.14,17900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":504,"percent_change":373,"volume":1303,"transactions":9,"vwap":1302},"2026-02-03",41.044998,41.132,40.985,41.105,16400,{"date":1305,"open":1306,"high":1295,"low":1306,"close":1307,"change":529,"percent_change":136,"volume":1308,"transactions":9,"vwap":1307},"2026-02-02",41.049999,41.12,6800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":621,"percent_change":194,"volume":1313,"transactions":9,"vwap":1312},"2026-01-30",41.11,40.99,26500,{"date":1315,"open":966,"high":966,"low":1316,"close":1316,"change":832,"percent_change":247,"volume":1317,"transactions":9,"vwap":1316},"2026-01-29",41.115,32300,{"date":1319,"open":1207,"high":1207,"low":239,"close":1320,"change":1321,"percent_change":993,"volume":1322,"transactions":9,"vwap":1320},"2026-01-28",41.0050011,-0.228,26300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":219,"percent_change":350,"volume":1328,"transactions":9,"vwap":1327},"2026-01-27",41.195,41.27,41.233,22700,{"date":1330,"open":1331,"high":1179,"low":1332,"close":1332,"change":771,"percent_change":436,"volume":1333,"transactions":9,"vwap":1332},"2026-01-26",40.995,40.97,6200,{"date":1335,"open":1332,"high":1332,"low":1336,"close":1336,"change":1222,"percent_change":819,"volume":1208,"transactions":9,"vwap":1336},"2026-01-23",40.905,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":529,"percent_change":136,"volume":1224,"transactions":9,"vwap":1340},"2026-01-22",40.88,40.87,{"date":1342,"open":958,"high":958,"low":1145,"close":1145,"change":932,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1145},"2026-01-21",0.53,3800,{"date":1346,"open":959,"high":1052,"low":1347,"close":1347,"change":194,"percent_change":680,"volume":1348,"transactions":9,"vwap":1347},"2026-01-20",40.525,16500,{"date":1350,"open":1351,"high":1351,"low":1145,"close":1352,"change":771,"percent_change":436,"volume":974,"transactions":9,"vwap":1352},"2026-01-16",40.84,40.825,{"date":1354,"open":1068,"high":1068,"low":1180,"close":1180,"change":844,"percent_change":101,"volume":1355,"transactions":9,"vwap":1180},"2026-01-15",800,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":512,"percent_change":513,"volume":1257,"transactions":9,"vwap":1360},"2026-01-14",40.729,40.79,40.735,{"date":1362,"open":1363,"high":1180,"low":1364,"close":1365,"change":1366,"percent_change":673,"volume":1367,"transactions":9,"vwap":1365},"2026-01-13",40.7,40.665,40.685,-0.073,140800,{"date":1369,"open":1370,"high":1359,"low":1046,"close":1371,"change":1372,"percent_change":1373,"volume":797,"transactions":9,"vwap":1371},"2026-01-12",40.78,40.758,0.093,0.23,{"date":1375,"open":1172,"high":1145,"low":1364,"close":1364,"change":1376,"percent_change":1377,"volume":675,"transactions":9,"vwap":1364},"2026-01-09",0.165,0.41,{"date":1379,"open":1152,"high":1152,"low":1380,"close":1381,"change":1382,"percent_change":202,"volume":1383,"transactions":9,"vwap":1381},"2026-01-08",40.4,40.5,-0.07,17700,{"date":1385,"open":1167,"high":1059,"low":1167,"close":1147,"change":481,"percent_change":456,"volume":1386,"transactions":9,"vwap":1147},"2026-01-07",110200,{"date":1388,"open":1185,"high":1185,"low":1153,"close":1153,"change":341,"percent_change":435,"volume":1389,"transactions":9,"vwap":1153},"2026-01-06",17100,{"date":1391,"open":1152,"high":1392,"low":1393,"close":1393,"change":436,"percent_change":121,"volume":1394,"transactions":9,"vwap":1393},"2026-01-05",40.59,40.53,14100,{"date":1396,"open":1397,"high":1166,"low":1398,"close":1166,"change":247,"percent_change":17,"volume":1399,"transactions":9,"vwap":1166},"2026-01-02",40.258,40.2,21600,{"date":1401,"open":1402,"high":1402,"low":1074,"close":1074,"change":332,"percent_change":212,"volume":1403,"transactions":9,"vwap":1074},"2025-12-31",40.18,37500,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":989,"volume":890,"transactions":9,"vwap":1407},"2025-12-30",40.28,40.19,0.055,{"date":1410,"open":1074,"high":1398,"low":1074,"close":1411,"change":489,"percent_change":382,"volume":920,"transactions":9,"vwap":1411},"2025-12-29",40.135,{"date":1413,"open":1134,"high":1134,"low":1402,"close":1402,"change":341,"percent_change":435,"volume":1414,"transactions":9,"vwap":1402},"2025-12-26",3700,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":341,"percent_change":435,"volume":1135,"transactions":9,"vwap":1417},"2025-12-24",40.15,{"date":1419,"open":1402,"high":1402,"low":1102,"close":1102,"change":529,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1102},"2025-12-23",0.33,500,{"date":1423,"open":1132,"high":1132,"low":1424,"close":1424,"change":771,"percent_change":436,"volume":1425,"transactions":9,"vwap":1424},"2025-12-22",39.99,700,{"date":1427,"open":1132,"high":1132,"low":1428,"close":1428,"change":1429,"percent_change":146,"volume":1430,"transactions":9,"vwap":1428},"2025-12-19",39.925,0.139,2600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":600,"volume":1196,"transactions":9,"vwap":1435},"2025-12-18",39.8,39.86,39.786,0.116,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":289,"percent_change":701,"volume":1441,"transactions":9,"vwap":1440},"2025-12-17",39.77,39.67,13600,{"date":1443,"open":1444,"high":1094,"low":1444,"close":1445,"change":391,"percent_change":364,"volume":1446,"transactions":9,"vwap":1445},"2025-12-16",39.82,39.825,6500,{"date":1448,"open":1116,"high":1161,"low":1449,"close":1449,"change":529,"percent_change":1420,"volume":980,"transactions":9,"vwap":1449},"2025-12-15",39.905,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":400,"volume":1456,"transactions":9,"vwap":1454},"2025-12-12",39.84,39.87,39.775,-0.105,6700,{"date":1458,"open":1459,"high":1116,"low":1094,"close":1094,"change":1460,"percent_change":407,"volume":1461,"transactions":9,"vwap":1094},"2025-12-11",39.89,0.095,23200,{"date":1463,"open":1440,"high":1453,"low":1440,"close":1464,"change":878,"percent_change":220,"volume":1430,"transactions":9,"vwap":1464},"2025-12-10",39.785,{"date":1466,"open":1440,"high":1440,"low":1467,"close":1467,"change":505,"percent_change":391,"volume":1035,"transactions":9,"vwap":1467},"2025-12-09",39.54,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1135,"percent_change":1135,"volume":1208,"transactions":9,"vwap":1471},"2025-12-08",39.63,39.57,{"date":1473,"open":1471,"high":1471,"low":1471,"close":1471,"change":565,"percent_change":415,"volume":754,"transactions":9,"vwap":1471},"2025-12-05",{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":831,"percent_change":832,"volume":920,"transactions":9,"vwap":1477},"2025-12-04",39.78,39.62,{"date":1479,"open":1470,"high":1470,"low":1480,"close":1480,"change":1481,"percent_change":247,"volume":661,"transactions":9,"vwap":1480},"2025-12-03",39.575,0.105,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":435,"percent_change":1487,"volume":715,"transactions":9,"vwap":1486},"2025-12-02",39.52,39.35,39.47,0.18,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":202,"volume":168,"transactions":9,"vwap":1491},"2025-12-01",39.49,39.4,-0.069,{"date":1494,"open":1495,"high":1484,"low":1495,"close":1496,"change":1497,"percent_change":565,"volume":1430,"transactions":9,"vwap":1496},"2025-11-28",39.431,39.469,-0.021,{"date":1499,"open":1500,"high":1490,"low":1500,"close":1490,"change":807,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1490},"2025-11-26",39.39,0.77,15500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1348,"transactions":9,"vwap":1508},"2025-11-25",39.12,39.24,39.099998,39.19,0.222,0.57,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":465,"volume":1296,"transactions":9,"vwap":1516},"2025-11-24",38.986,39.02,38.93,38.968,0.038,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1515,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1515},"2025-11-21",39.0099983,38.88,0.273,0.71,11900,{"date":1526,"open":1527,"high":1527,"low":20,"close":20,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":20},"2025-11-20",38.92,-0.243,-0.62,1700,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":490,"percent_change":400,"volume":1536,"transactions":9,"vwap":1535},"2025-11-19",38.95,38.805,38.9,21200,{"date":1538,"open":1514,"high":1507,"low":1539,"close":1539,"change":1540,"percent_change":993,"volume":741,"transactions":9,"vwap":1539},"2025-11-18",39,-0.215,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1112,"percent_change":66,"volume":675,"transactions":9,"vwap":1544},"2025-11-17",39.48,39.215,{"date":1546,"open":1547,"high":1440,"low":1088,"close":1088,"change":1548,"percent_change":1223,"volume":1549,"transactions":9,"vwap":1088},"2025-11-14",39.66,0.031,45700,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":967,"volume":1555,"transactions":9,"vwap":1553},"2025-11-13",39.71,39.614,-0.231,12100,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":496,"volume":954,"transactions":9,"vwap":1559},"2025-11-12",39.92,39.845,0.075,{"date":1562,"open":1563,"high":1563,"low":1439,"close":1439,"change":496,"percent_change":1564,"volume":1208,"transactions":9,"vwap":1439},"2025-11-11",39.81,0.48,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-10",39.53,39.64,39.46,39.58,0.298,0.76,1200,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":820,"volume":1578,"transactions":9,"vwap":1576},"2025-11-07",39.282,0.084,100,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":202,"volume":1189,"transactions":9,"vwap":1583},"2025-11-06",39.38,39.18,39.198,-0.067,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":496,"percent_change":46,"volume":1196,"transactions":9,"vwap":1589},"2025-11-05",39.22,39.33,39.265,{"date":1591,"open":1592,"high":1587,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-04",39.21,39.075001,-0.255,-0.65,13800,{"date":1598,"open":1599,"high":1599,"low":1588,"close":1588,"change":1600,"percent_change":512,"volume":912,"transactions":9,"vwap":1588},"2025-11-03",39.41,0.019,{"date":1602,"open":1588,"high":1588,"low":1603,"close":1603,"change":1604,"percent_change":490,"volume":886,"transactions":9,"vwap":1603},"2025-10-31",39.311,-0.039,{"date":1606,"open":1126,"high":1126,"low":1607,"close":1485,"change":1382,"percent_change":673,"volume":980,"transactions":9,"vwap":1485},"2025-10-30",39.29,{"date":1609,"open":1570,"high":1610,"low":1126,"close":1126,"change":1175,"percent_change":194,"volume":1421,"transactions":9,"vwap":1126},"2025-10-29",39.61,{"date":1612,"open":1613,"high":1613,"low":1467,"close":1467,"change":1135,"percent_change":1135,"volume":1049,"transactions":9,"vwap":1467},"2025-10-28",39.565,{"date":1615,"open":1610,"high":1610,"low":1467,"close":1467,"change":1616,"percent_change":600,"volume":1617,"transactions":9,"vwap":1467},"2025-10-27",0.115,26700,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1560,"percent_change":496,"volume":1621,"transactions":9,"vwap":1620},"2025-10-24",39.425,208,{"date":1623,"open":1607,"high":1485,"low":1607,"close":1485,"change":1616,"percent_change":600,"volume":1578,"transactions":9,"vwap":1485},"2025-10-23",{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":839,"volume":926,"transactions":9,"vwap":1627},"2025-10-22",39.11,39.235,-0.059,{"date":1630,"open":1491,"high":1491,"low":1631,"close":1631,"change":1632,"percent_change":400,"volume":854,"transactions":9,"vwap":1631},"2025-10-21",39.294,-0.101,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":766,"percent_change":647,"volume":1308,"transactions":9,"vwap":1636},"2025-10-20",39.45,39.395,{"date":1638,"open":1639,"high":1639,"low":1592,"close":1592,"change":1460,"percent_change":407,"volume":886,"transactions":9,"vwap":1592},"2025-10-17",39.26,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1223,"percent_change":1260,"volume":1149,"transactions":9,"vwap":1643},"2025-10-16",39.14,39.115,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1223,"percent_change":820,"volume":668,"transactions":9,"vwap":1647},"2025-10-15",39.09,39.035,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":465,"percent_change":1281,"volume":903,"transactions":9,"vwap":1651},"2025-10-14",39.07,38.955,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":686,"percent_change":1658,"volume":1149,"transactions":9,"vwap":1657},"2025-10-13",38.78,38.91,38.761,38.855,0.5,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":203,"percent_change":590,"volume":1578,"transactions":9,"vwap":1661},"2025-10-10",38.66,{"date":1663,"open":1646,"high":1646,"low":1664,"close":1664,"change":839,"percent_change":1243,"volume":1157,"transactions":9,"vwap":1664},"2025-10-09",39.060001,{"date":1666,"open":1667,"high":1667,"low":1592,"close":1592,"change":1222,"percent_change":819,"volume":168,"transactions":9,"vwap":1592},"2025-10-08",39.25,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":298,"percent_change":290,"volume":1672,"transactions":9,"vwap":1671},"2025-10-07",39.32,39.175,8000,{"date":1674,"open":1639,"high":1675,"low":1639,"close":1675,"change":831,"percent_change":832,"volume":1010,"transactions":9,"vwap":1675},"2025-10-06",39.315,{"date":1677,"open":1588,"high":1588,"low":1678,"close":1678,"change":1272,"percent_change":667,"volume":1578,"transactions":9,"vwap":1678},"2025-10-03",39.27,{"date":1680,"open":1582,"high":1582,"low":1681,"close":1681,"change":456,"percent_change":512,"volume":1157,"transactions":9,"vwap":1681},"2025-10-02",39.135,{"date":1683,"open":1643,"high":1643,"low":1643,"close":1643,"change":1684,"percent_change":1685,"volume":1578,"transactions":9,"vwap":1643},"2025-10-01",0.167,0.43,{"date":1687,"open":1527,"high":1688,"low":1535,"close":1688,"change":979,"percent_change":807,"volume":886,"transactions":9,"vwap":1688},"2025-09-30",38.948,{"date":1690,"open":1521,"high":1691,"low":1692,"close":1693,"change":1223,"percent_change":820,"volume":1573,"transactions":9,"vwap":1693},"2025-09-29",38.89,38.811,38.83,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1487,"percent_change":647,"volume":872,"transactions":9,"vwap":1696},"2025-09-26",38.75,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":839,"percent_change":701,"volume":1430,"transactions":9,"vwap":1702},"2025-09-25",38.47,38.59,38.46,38.57,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":382,"percent_change":938,"volume":1355,"transactions":9,"vwap":1706},"2025-09-24",38.77,38.72,{"date":1708,"open":1535,"high":1535,"low":1693,"close":1693,"change":373,"percent_change":490,"volume":1709,"transactions":9,"vwap":1693},"2025-09-23",8200,{"date":1711,"open":1654,"high":1527,"low":1654,"close":1712,"change":1713,"percent_change":496,"volume":1714,"transactions":9,"vwap":1712},"2025-09-22",38.87,0.074,18500,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-09-19",38.85,38.796,-0.064,-0.16,10900,{"date":1723,"open":1515,"high":1515,"low":1724,"close":1724,"change":1223,"percent_change":820,"volume":1725,"transactions":9,"vwap":1724},"2025-09-18",38.86,11500,{"date":1727,"open":1691,"high":1691,"low":1654,"close":1654,"change":1382,"percent_change":673,"volume":1244,"transactions":9,"vwap":1654},"2025-09-17",{"date":1729,"open":1527,"high":1527,"low":1717,"close":1717,"change":373,"percent_change":490,"volume":1730,"transactions":9,"vwap":1717},"2025-09-16",32600,{"date":1732,"open":1733,"high":1733,"low":1691,"close":1691,"change":1734,"percent_change":1281,"volume":1573,"transactions":9,"vwap":1691},"2025-09-15",38.96,0.101,{"date":1736,"open":1724,"high":1724,"low":1737,"close":1737,"change":1738,"percent_change":1720,"volume":926,"transactions":9,"vwap":1737},"2025-09-12",38.789,-0.061,{"date":1740,"open":1655,"high":1655,"low":1717,"close":1717,"change":1741,"percent_change":1510,"volume":1742,"transactions":9,"vwap":1717},"2025-09-11",0.22,21400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1135,"percent_change":1135,"volume":980,"transactions":9,"vwap":1747},"2025-09-10",38.68,38.7,38.63,{"date":1749,"open":1750,"high":1747,"low":1750,"close":1747,"change":946,"percent_change":1720,"volume":854,"transactions":9,"vwap":1747},"2025-09-09",38.56,{"date":1752,"open":1706,"high":1706,"low":1753,"close":1753,"change":820,"percent_change":408,"volume":1754,"transactions":9,"vwap":1753},"2025-09-08",38.69,6100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1481,"percent_change":247,"volume":1760,"transactions":9,"vwap":1759},"2025-09-05",38.51,38.54,38.48,7500,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":666,"percent_change":141,"volume":1765,"transactions":9,"vwap":1764},"2025-09-04",38.4,38.375,36600,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1222,"percent_change":819,"volume":1771,"transactions":9,"vwap":1770},"2025-09-03",38.151,38.24,38.23,34900,{"date":1773,"open":1770,"high":1770,"low":1774,"close":1774,"change":1540,"percent_change":1200,"volume":734,"transactions":9,"vwap":1774},"2025-09-02",38.195,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1720,"percent_change":1268,"volume":912,"transactions":9,"vwap":1778},"2025-08-29",38.49,38.41,{"date":1780,"open":1781,"high":1782,"low":1702,"close":1702,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1702},"2025-08-28",38.62,38.65,0.162,0.42,16700,{"date":1787,"open":1770,"high":1788,"low":1770,"close":1789,"change":1790,"percent_change":946,"volume":1441,"transactions":9,"vwap":1789},"2025-08-27",38.45,38.408,-0.022,{"date":1792,"open":1757,"high":1757,"low":1793,"close":1793,"change":399,"percent_change":194,"volume":1794,"transactions":9,"vwap":1793},"2025-08-26",38.43,15400,{"date":1796,"open":1782,"high":1782,"low":1797,"close":1797,"change":679,"percent_change":919,"volume":903,"transactions":9,"vwap":1797},"2025-08-25",38.545,{"date":1799,"open":1800,"high":1800,"low":1657,"close":1657,"change":1801,"percent_change":1802,"volume":747,"transactions":9,"vwap":1657},"2025-08-22",38.94,0.395,1.03,{"date":1804,"open":1701,"high":1701,"low":1701,"close":1701,"change":1805,"percent_change":674,"volume":1578,"transactions":9,"vwap":1701},"2025-08-21",-0.163,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1372,"percent_change":407,"volume":1578,"transactions":9,"vwap":1809},"2025-08-20",38.64,38.623,{"date":1811,"open":1702,"high":1702,"low":1812,"close":1812,"change":481,"percent_change":341,"volume":854,"transactions":9,"vwap":1812},"2025-08-19",38.53,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":481,"percent_change":341,"volume":813,"transactions":9,"vwap":1816},"2025-08-18",38.44,38.52,38.42,{"date":1819,"open":1699,"high":1820,"low":1699,"close":1757,"change":529,"percent_change":667,"volume":1288,"transactions":9,"vwap":1757},"2025-08-15",38.58,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":481,"percent_change":341,"volume":797,"transactions":9,"vwap":1824},"2025-08-14",38.39,38.38,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":772,"percent_change":1231,"volume":1829,"transactions":9,"vwap":1828},"2025-08-13",38.28,38.37,4700,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1578,"transactions":9,"vwap":1832},"2025-08-12",38.22,0.337,0.89,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1578,"transactions":9,"vwap":1838},"2025-08-11",37.97,37.883,-0.127,-0.33,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":832,"percent_change":600,"volume":880,"transactions":9,"vwap":1845},"2025-08-08",38.029999,38.11,38.0099983,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":407,"percent_change":350,"volume":813,"transactions":9,"vwap":1849},"2025-08-07",37.84,37.9,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":772,"percent_change":121,"volume":1189,"transactions":9,"vwap":1853},"2025-08-06",37.72,37.66,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1048,"percent_change":106,"volume":1858,"transactions":9,"vwap":1857},"2025-08-05",37.57,37.51,5300,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":778,"volume":1864,"transactions":9,"vwap":1862},"2025-08-04",37.55,37.515,0.217,5700,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":564,"volume":1870,"transactions":9,"vwap":1868},"2025-08-01",37.32,37.298,-0.007,19900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":333,"percent_change":1200,"volume":1875,"transactions":9,"vwap":1874},"2025-07-31",37.4,37.305,3200,{"date":1877,"open":1861,"high":1861,"low":1862,"close":1862,"change":870,"percent_change":1878,"volume":661,"transactions":9,"vwap":1862},"2025-07-30",-0.49,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":391,"volume":1884,"transactions":9,"vwap":1882},"2025-07-29",37.76,37.7,-0.031,12900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":722,"transactions":9,"vwap":1888},"2025-07-28",37.64,37.731,-0.359,-0.94,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":505,"percent_change":391,"volume":1894,"transactions":9,"vwap":1893},"2025-07-25",38.09,258,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1175,"percent_change":679,"volume":1578,"transactions":9,"vwap":1898},"2025-07-24",38.2,38.12,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1769,"change":647,"percent_change":925,"volume":661,"transactions":9,"vwap":1769},"2025-07-23",38.02,38.3,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1616,"percent_change":1055,"volume":1875,"transactions":9,"vwap":1906},"2025-07-22",37.8,37.77,{"date":1908,"open":1861,"high":1909,"low":1861,"close":1910,"change":832,"percent_change":600,"volume":1911,"transactions":9,"vwap":1910},"2025-07-21",37.75,37.655,14400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":373,"percent_change":382,"volume":1049,"transactions":9,"vwap":1916},"2025-07-18",37.577,37.61,37.545,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1222,"percent_change":819,"volume":797,"transactions":9,"vwap":1920},"2025-07-17",37.62,37.585,{"date":1922,"open":1919,"high":1919,"low":1861,"close":1861,"change":1083,"percent_change":1487,"volume":1923,"transactions":9,"vwap":1861},"2025-07-16",15700,{"date":1925,"open":1861,"high":1861,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-07-15",37.481,-0.194,-0.51,6300,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1048,"percent_change":106,"volume":754,"transactions":9,"vwap":1933},"2025-07-14",37.74,37.675,{"date":1935,"open":1936,"high":1909,"low":1937,"close":1937,"change":870,"percent_change":1878,"volume":797,"transactions":9,"vwap":1937},"2025-07-11",37.69,37.68,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":504,"percent_change":373,"volume":1430,"transactions":9,"vwap":1941},"2025-07-10",37.93,37.865,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":772,"percent_change":121,"volume":912,"transactions":9,"vwap":1945},"2025-07-09",37.91,37.88,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":819,"percent_change":407,"volume":854,"transactions":9,"vwap":1948},"2025-07-08",37.73,{"date":1950,"open":1948,"high":1951,"low":1952,"close":1887,"change":1953,"percent_change":290,"volume":1308,"transactions":9,"vwap":1887},"2025-07-07",37.92,37.6,-0.137,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":106,"volume":1425,"transactions":9,"vwap":1958},"2025-07-03",37.81,37.83,37.777,-0.003,{"date":1961,"open":1848,"high":1848,"low":1962,"close":1962,"change":512,"percent_change":529,"volume":722,"transactions":9,"vwap":1962},"2025-07-02",37.78,{"date":1964,"open":1852,"high":1956,"low":1965,"close":1948,"change":1966,"percent_change":332,"volume":1967,"transactions":9,"vwap":1948},"2025-07-01",37.65,-0.035,10100,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":832,"volume":1578,"transactions":9,"vwap":1970},"2025-06-30",37.765,0.04,{"date":1973,"open":1881,"high":1881,"low":1974,"close":1974,"change":1376,"percent_change":497,"volume":1875,"transactions":9,"vwap":1974},"2025-06-27",37.725,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":408,"volume":920,"transactions":9,"vwap":1978},"2025-06-26",37.63,37.56,0.205,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":382,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-25",37.41,37.355,-0.29,21800,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":521,"percent_change":1282,"volume":886,"transactions":9,"vwap":1989},"2025-06-24",37.53,37.465,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":667,"volume":1430,"transactions":9,"vwap":1993},"2025-06-23",37.26,37.23,0.126,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1243,"volume":1999,"transactions":9,"vwap":1997},"2025-06-20",37.104,-0.141,12438,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":1408,"percent_change":772,"volume":1333,"transactions":9,"vwap":2003},"2025-06-18",37.36,37.245,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1595,"volume":1355,"transactions":9,"vwap":2008},"2025-06-17",37.25,37.27,37.19,-0.245,{"date":2011,"open":1873,"high":2012,"low":1873,"close":2012,"change":2013,"percent_change":1741,"volume":675,"transactions":9,"vwap":2012},"2025-06-16",37.435,0.083,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-06-13",37.44,37.352,-0.238,-0.63,9300,{"date":2022,"open":1952,"high":1965,"low":2023,"close":2023,"change":529,"percent_change":146,"volume":1232,"transactions":9,"vwap":2023},"2025-06-12",37.59,{"date":2025,"open":1919,"high":1919,"low":2026,"close":2026,"change":1382,"percent_change":2027,"volume":1149,"transactions":9,"vwap":2026},"2025-06-11",37.46,-0.19,{"date":2029,"open":2030,"high":1988,"low":2030,"close":1988,"change":435,"percent_change":496,"volume":727,"transactions":9,"vwap":1988},"2025-06-10",37.52,{"date":2032,"open":2033,"high":1978,"low":2026,"close":2026,"change":373,"percent_change":382,"volume":2034,"transactions":9,"vwap":2026},"2025-06-09",37.5,101100,{"date":2036,"open":2033,"high":2033,"low":2033,"close":2033,"change":599,"percent_change":1420,"volume":1010,"transactions":9,"vwap":2033},"2025-06-06",{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":838,"percent_change":202,"volume":675,"transactions":9,"vwap":2040},"2025-06-05",37.47,37.375,{"date":2042,"open":2043,"high":2043,"low":2016,"close":2016,"change":989,"percent_change":141,"volume":859,"transactions":9,"vwap":2016},"2025-06-04",37.48,{"date":2045,"open":2002,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":299,"volume":2050,"transactions":9,"vwap":2048},"2025-06-03",37.38,37.22,37.3,-0.118,120900,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":1376,"percent_change":497,"volume":890,"transactions":9,"vwap":2055},"2025-06-02",37.45,37.37,37.418,{"date":2057,"open":2047,"high":2058,"low":2047,"close":2059,"change":2060,"percent_change":436,"volume":2061,"transactions":9,"vwap":2059},"2025-05-30",37.29,37.253,0.058,8100,{"date":2063,"open":1992,"high":1992,"low":2064,"close":2064,"change":771,"percent_change":1487,"volume":821,"transactions":9,"vwap":2064},"2025-05-29",37.195,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":1928,"volume":1189,"transactions":9,"vwap":2068},"2025-05-28",37.21,37.13,-0.189,{"date":2071,"open":1873,"high":1873,"low":2072,"close":2072,"change":2073,"percent_change":1564,"volume":926,"transactions":9,"vwap":2072},"2025-05-27",37.319,0.179,{"date":2075,"open":292,"high":1993,"low":292,"close":2076,"change":391,"percent_change":333,"volume":2077,"transactions":9,"vwap":2076},"2025-05-23",37.14,7700,{"date":2079,"open":2080,"high":2047,"low":2081,"close":2047,"change":1376,"percent_change":849,"volume":2082,"transactions":9,"vwap":2047},"2025-05-22",37.0099983,36.99,6400,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":212,"percent_change":2087,"volume":1441,"transactions":9,"vwap":2086},"2025-05-21",37.16,37.055,-0.59,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":1223,"percent_change":1741,"volume":2092,"transactions":9,"vwap":2091},"2025-05-20",37.31,37.275,4300,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2064,"change":436,"percent_change":1685,"volume":813,"transactions":9,"vwap":2064},"2025-05-19",37.040001,37.24,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":771,"percent_change":1487,"volume":2101,"transactions":9,"vwap":2100},"2025-05-16",37.09,37.035,54500,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":1260,"percent_change":1188,"volume":2105,"transactions":9,"vwap":2104},"2025-05-15",36.97,7,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":382,"percent_change":194,"volume":2105,"transactions":9,"vwap":2108},"2025-05-14",36.77,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":771,"percent_change":1487,"volume":1578,"transactions":9,"vwap":2111},"2025-05-13",36.88,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":465,"percent_change":247,"volume":808,"transactions":9,"vwap":2116},"2025-05-12",36.83,36.85,36.815,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":435,"percent_change":496,"volume":1421,"transactions":9,"vwap":2120},"2025-05-09",36.79,36.715,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":1738,"percent_change":202,"volume":2125,"transactions":9,"vwap":2124},"2025-05-08",36.74,36.645,22500,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":298,"volume":1283,"transactions":9,"vwap":2129},"2025-05-07",36.8,36.706,-0.053,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":-6,"volume":813,"transactions":9,"vwap":2134},"2025-05-06",36.84,36.759,-0.001,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":456,"percent_change":512,"volume":2140,"transactions":9,"vwap":2139},"2025-05-05",36.87,36.76,13700,{"date":2142,"open":2143,"high":2143,"low":2123,"close":2123,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2123},"2025-05-02",36.78,0.345,0.95,18100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":298,"volume":1414,"transactions":9,"vwap":2151},"2025-05-01",36.449,36.51,36.395,-0.052,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":373,"volume":2158,"transactions":9,"vwap":2156},"2025-04-30",36.5,36.447,-0.013,33800,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":832,"volume":1760,"transactions":9,"vwap":2163},"2025-04-29",36.45,36.53,36.46,0.041,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":1208,"transactions":9,"vwap":2168},"2025-04-28",36.43,36.419,0.129,0.36,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":819,"percent_change":116,"volume":890,"transactions":9,"vwap":2174},"2025-04-25",36.36,36.29,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":496,"percent_change":1343,"volume":1010,"transactions":9,"vwap":2178},"2025-04-24",36.25,36.2,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":832,"percent_change":1055,"volume":2183,"transactions":9,"vwap":2182},"2025-04-23",36.029999,36.0099983,20700,{"date":174,"open":170,"high":2182,"low":170,"close":2185,"change":456,"percent_change":101,"volume":1163,"transactions":9,"vwap":2185},35.9]