[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFM":3,"homepage-market-summary":25,"stock-historical-BUFM":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFM","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 Moderate Buffer ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},41.005,40.94,40.87,40.7976,0.2074,0.51,7206.042,41.42,36.19,39199.16330738645,92.1,454,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"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":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},33.45,36966,13492489.990154,21.78,"2025-04-22",[177,180,189,199,208,216,224,234,244,252,260,269,276,283,292,302,312,320,328,336,345,350,358,365,371,380,386,395,402,408,416,426,433,438,444,452,460,467,473,483,489,496,503,510,518,526,536,545,553,562,569,577,583,591,600,609,618,627,635,641,647,651,658,664,672,676,680,684,691,697,703,705,711,716,722,728,734,739,745,752,759,766,773,780,786,792,798,804,809,816,818,824,829,834,839,845,851,855,862,865,871,875,879,885,891,895,902,907,915,920,927,933,940,945,952,956,959,964,970,978,984,990,998,1004,1010,1015,1021,1026,1034,1040,1045,1052,1057,1062,1067,1071,1075,1080,1085,1091,1098,1102,1109,1115,1119,1125,1131,1139,1144,1149,1154,1159,1167,1173,1181,1186,1189,1193,1198,1203,1207,1213,1216,1220,1224,1231,1236,1242,1246,1250,1255,1260,1264,1272,1276,1280,1284,1287,1292,1296,1299,1303,1307,1310,1312,1315,1318,1321,1325,1330,1337,1342,1345,1350,1355,1357,1361,1367,1374,1381,1386,1392,1398,1403,1408,1414,1419,1423,1430,1433,1437,1441,1444,1450,1454,1459,1466,1472,1476,1481,1485,1490,1496,1501,1504,1509,1516,1521,1525,1530,1536,1541,1544,1548,1552,1556,1559,1564,1569,1572,1577,1584,1591,1598,1606,1612,1617,1621,1626,1629,1633,1637,1641,1646,1650,1653,1657,1662,1665,1669,1673,1678,1681,1686,1691,1696,1700,1705,1710,1714,1721,1728,1732,1737,1743,1748,1754,1757,1761,1766,1772,1777,1785,1791,1797,1802,1806,1809,1816,1824,1829,1834,1839,1845,1851,1858,1863,1867,1872,1877,1881,1886,1892,1897,1900,1903,1909,1916,1921,1926,1929,1932,1936,1941,1946,1949,1954,1960,1966,1970,1976,1981,1985,1990,1997,2004,2009,2013,2020,2026,2032,2034,2038,2042,2047,2050,2056,2061,2068,2074,2079,2084,2091,2096,2101,2108,2113,2119,2124,2131,2135,2142,2148,2153,2161,2165,2168,2174,2178,2184,2190,2194,2203,2210,2217],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},41,40.9318,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",40.88,40.79,0.0276,0.07,32415.6297,26,40.879,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",41.01,40.75,40.77,-0.085,-0.21,31392.6297,48,40.8545,{"date":200,"open":15,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",40.92,40.855,-0.0916,-0.22,15117.6537,23,40.9177,{"date":209,"open":191,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":187,"vwap":215},"2026-09-28",41.06,40.9466,-0.3145,-0.76,23341.8487,41.0592,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":218},"2026-09-25",41.16,41.2611,0.1591,0.39,62853.6537,22,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",41.11,41.1,41.102,0.0082,0.02,6800.6298,28,41.1061,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",41.08,41.0938,41.05,-0.2862,-0.69,62852.6537,29,41.0777,{"date":245,"open":20,"high":20,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":232,"vwap":251},"2026-09-22",41.34,41.38,-0.0128,-0.03,13303.6777,41.4191,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":242,"vwap":259},"2026-09-21",41.19,41.3928,0.5113,1.25,19093.514954,41.3849,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":107,"volume":266,"transactions":267,"vwap":268},"2026-09-18",40.65,40.8815,39.61,-0.006,4920.7096,85,40.7,{"date":270,"open":201,"high":201,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":232,"vwap":275},"2026-09-17",40.8875,0.2225,0.55,12837.6297,40.9193,{"date":277,"open":201,"high":201,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":232,"vwap":282},"2026-09-16",40.665,-0.1123,-0.28,3300.6297,40.7813,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":223,"vwap":291},"2026-09-15",40.74,40.7773,40.73,-0.1477,-0.36,68488.6537,40.7332,{"date":293,"open":294,"high":295,"low":15,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",40.91,40.97,40.925,-0.1031,-0.25,556975.6297,42,40.8722,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",40.99,41.04,41.0281,0.1181,0.29,8695.2547,32,41.0071,{"date":313,"open":183,"high":314,"low":183,"close":294,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",40.9335,-0.075,-0.18,22824.6297,27,40.8716,{"date":321,"open":304,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":206,"vwap":327},"2026-09-09",41.03,40.985,-0.1211,-0.29,5555.6297,41.0289,{"date":329,"open":226,"high":330,"low":233,"close":233,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",41.12,-0.1239,-0.3,8709.6537,30,41.1108,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":334,"vwap":344},"2026-09-04",41.41,41.2,41.23,-0.11,-0.27,17319.6537,41.2655,{"date":346,"open":254,"high":247,"low":254,"close":246,"change":117,"percent_change":347,"volume":348,"transactions":187,"vwap":349},"2026-09-03",0.61,3995.6537,41.3733,{"date":351,"open":304,"high":352,"low":304,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",41.09,0.1,0.24,4957.6051,31,41.0532,{"date":359,"open":360,"high":304,"low":360,"close":304,"change":361,"percent_change":362,"volume":363,"transactions":60,"vwap":364},"2026-09-01",40.95,-0.1859,-0.45,35805.6294,40.9745,{"date":366,"open":352,"high":367,"low":236,"close":367,"change":368,"percent_change":341,"volume":369,"transactions":310,"vwap":370},"2026-08-31",41.1759,-0.0441,5435.6054,41.0843,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":356,"vwap":379},"2026-08-28",41.24,41.17,41.22,-0.04,-0.1,7953.8554,41.1913,{"date":381,"open":254,"high":382,"low":254,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":60,"vwap":379},"2026-08-27",41.26,0.1231,0.3,2323.1054,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":107,"volume":392,"transactions":393,"vwap":394},"2026-08-26",41.13,41.1369,41.07,-0.0031,43669.6054,36,41.0714,{"date":396,"open":390,"high":397,"low":398,"close":397,"change":399,"percent_change":137,"volume":400,"transactions":356,"vwap":401},"2026-08-25",41.14,41.0694,0.13,22267.6294,41.1378,{"date":403,"open":390,"high":227,"low":191,"close":191,"change":404,"percent_change":405,"volume":406,"transactions":232,"vwap":407},"2026-08-24",-0.14,-0.34,4004.6054,41.0741,{"date":409,"open":227,"high":410,"low":236,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",41.15,0.115,0.28,120354.6054,43,41.1438,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",41.18,41.02,41.035,-0.175,-0.42,28071.6054,21,41.1124,{"date":427,"open":382,"high":428,"low":429,"close":429,"change":107,"percent_change":430,"volume":431,"transactions":223,"vwap":432},"2026-08-19",41.27,41.21,-0.02,15633.6054,41.2393,{"date":434,"open":397,"high":375,"low":397,"close":375,"change":376,"percent_change":377,"volume":435,"transactions":436,"vwap":437},"2026-08-18",10782.6294,49,41.1769,{"date":439,"open":440,"high":440,"low":382,"close":382,"change":341,"percent_change":342,"volume":441,"transactions":442,"vwap":443},"2026-08-17",41.37,44956.6054,33,41.316,{"date":445,"open":446,"high":338,"low":447,"close":440,"change":448,"percent_change":449,"volume":450,"transactions":206,"vwap":451},"2026-08-14",41.35,41.3403,-0.025,-0.06,41438.1074,41.4072,{"date":453,"open":428,"high":454,"low":428,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",41.395,0.135,0.33,40084.6054,124,41.3196,{"date":461,"open":373,"high":382,"low":373,"close":382,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-12",0.05,0.12,1509.6054,15,41.2445,{"date":468,"open":382,"high":382,"low":418,"close":429,"change":469,"percent_change":470,"volume":471,"transactions":187,"vwap":472},"2026-08-11",-0.065,-0.16,12433.6054,41.2486,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":424,"vwap":482},"2026-08-10",41.295,41.3,41.25,41.275,0.035,0.08,25883.6054,41.2997,{"date":484,"open":428,"high":428,"low":373,"close":373,"change":485,"percent_change":354,"volume":486,"transactions":487,"vwap":488},"2026-08-07",0.0986,5058.6054,17,41.2692,{"date":490,"open":418,"high":418,"low":226,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":206,"vwap":495},"2026-08-06",41.1414,-0.0496,-0.12,10596.6054,41.1725,{"date":497,"open":340,"high":340,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":465,"vwap":502},"2026-08-05",41.191,0.011,0.03,15886.6054,41.2298,{"date":504,"open":14,"high":418,"low":14,"close":418,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",0.305,0.75,15706.6054,70,41.0923,{"date":511,"open":182,"high":182,"low":15,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",40.875,0.2541,0.63,4637.6054,14,40.8786,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":147,"volume":523,"transactions":524,"vwap":525},"2026-07-31",40.59,40.6209,0.1407,19840.6054,24,40.599,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",40.26,40.58,40.4802,0.3068,0.76,28821.6054,19,40.5731,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":60,"vwap":544},"2026-07-29",40.34,40.53,40.1734,-0.2661,-0.66,6622.6054,40.5086,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":462,"volume":551,"transactions":232,"vwap":552},"2026-07-28",40.4975,40.38,40.4395,0.0195,25245.6054,40.3877,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":480,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",40.33,40.47,40.42,0.2,11299.6054,35,40.428,{"date":563,"open":564,"high":564,"low":538,"close":538,"change":565,"percent_change":566,"volume":567,"transactions":465,"vwap":568},"2026-07-24",40.46,0.0002,0,18204.6054,40.4449,{"date":570,"open":557,"high":557,"low":571,"close":572,"change":573,"percent_change":240,"volume":574,"transactions":575,"vwap":576},"2026-07-23",40.27,40.3398,-0.2802,12338.6054,53,40.3516,{"date":578,"open":579,"high":262,"low":579,"close":580,"change":107,"percent_change":430,"volume":581,"transactions":310,"vwap":582},"2026-07-22",40.6,40.62,22038.6054,40.6427,{"date":584,"open":585,"high":262,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":442,"vwap":590},"2026-07-21",40.51,40.63,0.1823,0.45,64027.6054,40.5592,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":187,"vwap":599},"2026-07-20",40.5,40.4,40.4477,-0.0217,-0.05,778.6054,40.4791,{"date":601,"open":539,"high":539,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-17",40.4301,40.4694,-0.1651,-0.41,5146.6054,16,40.5238,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-16",40.68,40.6345,-0.1255,-0.31,6192.6054,12,40.6776,{"date":619,"open":620,"high":193,"low":611,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-15",40.745,40.76,0.061,0.15,48279.6054,98,40.7648,{"date":628,"open":529,"high":192,"low":529,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-14",40.699,0.089,0.22,430.6054,18,40.6703,{"date":636,"open":262,"high":262,"low":637,"close":637,"change":638,"percent_change":280,"volume":639,"transactions":223,"vwap":640},"2026-07-13",40.61,-0.115,8768.6054,40.6466,{"date":642,"open":621,"high":621,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-10",40.725,0.105,0.26,8900,{"date":648,"open":529,"high":649,"low":529,"close":580,"change":399,"percent_change":137,"volume":650,"transactions":9,"vwap":580},"2026-07-09",40.66,31100,{"date":652,"open":653,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-07-08",40.49,40.48,-0.035,-0.09,8100,{"date":659,"open":556,"high":660,"low":556,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",40.525,-0.092,-0.23,6700,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",40.56,40.67,40.617,0.127,0.31,131800,{"date":673,"open":529,"high":529,"low":548,"close":653,"change":479,"percent_change":674,"volume":675,"transactions":9,"vwap":653},"2026-07-02",0.09,66900,{"date":677,"open":654,"high":539,"low":557,"close":678,"change":376,"percent_change":377,"volume":679,"transactions":9,"vwap":678},"2026-07-01",40.455,84100,{"date":681,"open":557,"high":585,"low":557,"close":682,"change":455,"percent_change":456,"volume":683,"transactions":9,"vwap":682},"2026-06-30",40.495,20700,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":422,"volume":690,"transactions":9,"vwap":687},"2026-06-29",40.28,40.36,40.16,-0.17,13300,{"date":692,"open":693,"high":539,"low":694,"close":539,"change":670,"percent_change":695,"volume":696,"transactions":9,"vwap":539},"2026-06-26",40.099998,39.97,0.77,42000,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":102,"percent_change":623,"volume":702,"transactions":9,"vwap":700},"2026-06-25",40.2,40.22,40.17,26200,{"date":704,"open":688,"high":688,"low":688,"close":688,"change":430,"percent_change":597,"volume":683,"transactions":9,"vwap":688},"2026-06-24",{"date":706,"open":707,"high":707,"low":708,"close":708,"change":298,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-23",40.24,40.18,-0.62,132500,{"date":712,"open":713,"high":564,"low":538,"close":714,"change":376,"percent_change":377,"volume":715,"transactions":9,"vwap":714},"2026-06-22",40.45,40.43,77200,{"date":717,"open":718,"high":718,"low":564,"close":556,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":556},"2026-06-18",40.52,0.225,0.56,26800,{"date":723,"open":593,"high":593,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-17",40.245,-0.239,-0.59,35300,{"date":729,"open":730,"high":666,"low":731,"close":731,"change":732,"percent_change":289,"volume":733,"transactions":9,"vwap":731},"2026-06-16",40.55,40.484,-0.146,34900,{"date":735,"open":637,"high":586,"low":520,"close":586,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":586},"2026-06-15",0.385,0.96,128500,{"date":740,"open":700,"high":741,"low":700,"close":724,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":724},"2026-06-12",40.3,0.065,0.16,14600,{"date":746,"open":747,"high":708,"low":748,"close":708,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":708},"2026-06-11",39.93,39.82,0.338,0.85,103800,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-10",39.9,39.842,-0.262,-0.65,29800,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":316,"volume":765,"transactions":9,"vwap":763},"2026-06-09",40.187,40.060001,40.104,-0.071,123100,{"date":767,"open":700,"high":528,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-08",40.12,40.175,0.015,0.04,24600,{"date":774,"open":775,"high":775,"low":776,"close":688,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":688},"2026-06-05",40.44,40.040001,-0.425,-1.05,83000,{"date":781,"open":718,"high":667,"low":718,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-04",40.585,0.067,0.17,10200,{"date":787,"open":579,"high":579,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-03",40.518,-0.053,-0.13,5300,{"date":793,"open":653,"high":794,"low":653,"close":795,"change":796,"percent_change":463,"volume":797,"transactions":9,"vwap":795},"2026-06-02",40.64,40.571,0.049,13000,{"date":799,"open":800,"high":579,"low":556,"close":801,"change":802,"percent_change":656,"volume":803,"transactions":9,"vwap":801},"2026-06-01",40.57,40.522,-0.038,41300,{"date":805,"open":666,"high":666,"low":564,"close":666,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":666},"2026-05-29",0.095,0.23,24300,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-28",40.41,40.465,0.045,0.11,50000,{"date":817,"open":811,"high":557,"low":555,"close":557,"change":742,"percent_change":743,"volume":702,"transactions":9,"vwap":557},"2026-05-27",{"date":819,"open":820,"high":820,"low":821,"close":822,"change":813,"percent_change":814,"volume":823,"transactions":9,"vwap":822},"2026-05-26",40.39,40.29,40.355,79500,{"date":825,"open":555,"high":555,"low":826,"close":827,"change":674,"percent_change":631,"volume":828,"transactions":9,"vwap":827},"2026-05-22",40.23,40.31,9900,{"date":830,"open":831,"high":700,"low":831,"close":700,"change":832,"percent_change":230,"volume":833,"transactions":9,"vwap":700},"2026-05-21",40.15,0.01,49000,{"date":835,"open":708,"high":836,"low":768,"close":836,"change":623,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-20",40.21,0.37,36200,{"date":840,"open":841,"high":842,"low":841,"close":762,"change":843,"percent_change":689,"volume":844,"transactions":9,"vwap":762},"2026-05-19",39.98,40.080002,-0.07,32300,{"date":846,"open":762,"high":847,"low":694,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-18",40.13,0.073,0.18,92800,{"date":852,"open":831,"high":831,"low":853,"close":853,"change":470,"percent_change":854,"volume":791,"transactions":9,"vwap":853},"2026-05-15",40.056999,-0.4,{"date":856,"open":857,"high":821,"low":858,"close":859,"change":860,"percent_change":354,"volume":861,"transactions":9,"vwap":859},"2026-05-14",40.19,40.11,40.217,0.097,15900,{"date":863,"open":701,"high":701,"low":768,"close":768,"change":480,"percent_change":558,"volume":864,"transactions":9,"vwap":768},"2026-05-13",36000,{"date":866,"open":867,"high":868,"low":867,"close":776,"change":449,"percent_change":869,"volume":870,"transactions":9,"vwap":776},"2026-05-12",39.95,40.049999,-0.15,27200,{"date":872,"open":873,"high":693,"low":842,"close":693,"change":462,"percent_change":463,"volume":874,"transactions":9,"vwap":693},"2026-05-11",40.09,37000,{"date":876,"open":841,"high":868,"low":841,"close":868,"change":455,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-05-08",0.34,39800,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":315,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-07",40.0099983,39.915,-0.19,11400,{"date":886,"open":747,"high":887,"low":747,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-06",39.99,0.235,0.59,9400,{"date":892,"open":143,"high":143,"low":893,"close":893,"change":644,"percent_change":645,"volume":894,"transactions":9,"vwap":893},"2026-05-05",39.755,5900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":493,"volume":901,"transactions":9,"vwap":899},"2026-05-04",39.62,39.67,39.65,-0.048,22800,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":771,"percent_change":353,"volume":906,"transactions":9,"vwap":905},"2026-05-01",39.75,39.698,27300,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-30",39.41,39.73,39.658,0.243,0.62,30800,{"date":916,"open":909,"high":917,"low":918,"close":917,"change":107,"percent_change":249,"volume":919,"transactions":9,"vwap":917},"2026-04-29",39.415,39.4,11100,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":342,"volume":926,"transactions":9,"vwap":923},"2026-04-28",39.42,39.425,39.38,-0.105,5800,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":849,"volume":932,"transactions":9,"vwap":930},"2026-04-27",39.47,39.53,0.071,15200,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":117,"volume":939,"transactions":9,"vwap":937},"2026-04-24",39.36,39.5,39.459,0.099,2000,{"date":941,"open":942,"high":942,"low":935,"close":935,"change":943,"percent_change":449,"volume":944,"transactions":9,"vwap":935},"2026-04-23",39.37,-0.022,7700,{"date":946,"open":947,"high":922,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-22",39.33,39.382,0.082,0.21,10300,{"date":953,"open":942,"high":942,"low":954,"close":954,"change":341,"percent_change":280,"volume":955,"transactions":9,"vwap":954},"2026-04-21",39.3,7900,{"date":957,"open":947,"high":909,"low":947,"close":909,"change":376,"percent_change":377,"volume":958,"transactions":9,"vwap":909},"2026-04-20",20100,{"date":960,"open":961,"high":962,"low":942,"close":962,"change":399,"percent_change":456,"volume":963,"transactions":9,"vwap":962},"2026-04-17",39.39,39.45,15500,{"date":965,"open":947,"high":947,"low":966,"close":967,"change":968,"percent_change":463,"volume":969,"transactions":9,"vwap":967},"2026-04-16",39.29,39.32,0.046,32600,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-15",39.31,39.24,39.274,0.054,0.14,17600,{"date":979,"open":973,"high":980,"low":981,"close":982,"change":949,"percent_change":950,"volume":983,"transactions":9,"vwap":982},"2026-04-14",39.26,39.19,39.22,4900,{"date":985,"open":21,"high":986,"low":21,"close":987,"change":988,"percent_change":877,"volume":989,"transactions":9,"vwap":987},"2026-04-13",39.17,39.138,0.133,34000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":462,"volume":997,"transactions":9,"vwap":995},"2026-04-10",38.98,39.029999,38.97,39.0050011,0.019,19200,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":384,"volume":1003,"transactions":9,"vwap":1001},"2026-04-09",39.02,38.986,0.118,26400,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":750,"volume":1009,"transactions":9,"vwap":1007},"2026-04-08",38.9,38.868,0.328,182800,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":107,"percent_change":249,"volume":1014,"transactions":9,"vwap":1013},"2026-04-07",38.34,38.54,22300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":353,"percent_change":645,"volume":1020,"transactions":9,"vwap":1019},"2026-04-06",38.45,38.57,38.55,138100,{"date":1022,"open":1023,"high":1017,"low":1023,"close":1017,"change":1024,"percent_change":976,"volume":1025,"transactions":9,"vwap":1017},"2026-04-02",38.21,0.052,320100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-01",38.31,38.48,38.398,0.208,0.54,86100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":376,"percent_change":377,"volume":1039,"transactions":9,"vwap":1038},"2026-03-31",38.24,38.29,38.19,16700,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":630,"percent_change":807,"volume":1044,"transactions":9,"vwap":1043},"2026-03-30",38.28,38.23,23100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":790,"volume":1051,"transactions":9,"vwap":1049},"2026-03-27",38.12,38.22,38.141,-0.049,17800,{"date":1053,"open":1054,"high":1038,"low":1054,"close":1038,"change":1055,"percent_change":1056,"volume":797,"transactions":9,"vwap":1038},"2026-03-26",38.15,-0.145,-0.38,{"date":1058,"open":1059,"high":1059,"low":1037,"close":1060,"change":770,"percent_change":771,"volume":1061,"transactions":9,"vwap":1060},"2026-03-25",38.35,38.335,44800,{"date":1063,"open":1059,"high":1059,"low":1064,"close":1064,"change":249,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-24",38.32,-0.08,27800,{"date":1068,"open":1069,"high":1069,"low":1059,"close":1059,"change":814,"percent_change":308,"volume":1070,"transactions":9,"vwap":1059},"2026-03-23",38.44,5700,{"date":1072,"open":1054,"high":1036,"low":1054,"close":1036,"change":1073,"percent_change":1074,"volume":958,"transactions":9,"vwap":1036},"2026-03-20",-0.2,-0.52,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1069,"change":597,"percent_change":790,"volume":1079,"transactions":9,"vwap":1069},"2026-03-19",38.52,38.41,44700,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":298,"percent_change":757,"volume":1084,"transactions":9,"vwap":1083},"2026-03-18",38.71,38.49,21800,{"date":1086,"open":1087,"high":1088,"low":1082,"close":1089,"change":1090,"percent_change":376,"volume":785,"transactions":9,"vwap":1089},"2026-03-17",38.77,38.81,38.74,-0.016,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-16",38.83,38.756,0.206,0.53,40600,{"date":1099,"open":1087,"high":1087,"low":1019,"close":1019,"change":316,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1019},"2026-03-13",-0.46,16400,{"date":1103,"open":1104,"high":1093,"low":1105,"close":1106,"change":325,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-12",38.82,38.72,38.73,-0.74,33800,{"date":1110,"open":1111,"high":1000,"low":1112,"close":1000,"change":377,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1000},"2026-03-11",39.0099983,39,-0.26,20400,{"date":1116,"open":986,"high":986,"low":1117,"close":1117,"change":376,"percent_change":377,"volume":1118,"transactions":9,"vwap":1117},"2026-03-10",39.12,24200,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":47,"volume":1124,"transactions":9,"vwap":1122},"2026-03-09",38.63,39.16,0.19,75100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":994,"change":332,"percent_change":213,"volume":1130,"transactions":9,"vwap":994},"2026-03-06",39.021,39.09,38.94,53600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1133,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1133},"2026-03-05",39.27,39.285,39.11,-0.131,-0.33,29100,{"date":1140,"open":936,"high":936,"low":1141,"close":1141,"change":1142,"percent_change":1032,"volume":1143,"transactions":9,"vwap":1141},"2026-03-04",39.401,0.211,22900,{"date":1145,"open":1146,"high":954,"low":1146,"close":981,"change":342,"percent_change":1147,"volume":1148,"transactions":9,"vwap":981},"2026-03-03",39.049999,-0.68,47000,{"date":1150,"open":961,"high":1151,"low":961,"close":1152,"change":500,"percent_change":480,"volume":1153,"transactions":9,"vwap":1152},"2026-03-02",39.54,39.46,28300,{"date":1155,"open":935,"high":1156,"low":935,"close":1156,"change":1157,"percent_change":869,"volume":1158,"transactions":9,"vwap":1156},"2026-02-27",39.43,-0.061,92900,{"date":1160,"open":1161,"high":1162,"low":924,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-26",39.55,39.56,39.491,-0.169,-0.43,16100,{"date":1168,"open":898,"high":898,"low":899,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-25",39.66,0.199,0.5,31900,{"date":1174,"open":962,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-24",39.49,39.44,39.461,0.271,0.69,158100,{"date":1182,"open":973,"high":973,"low":981,"close":981,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":981},"2026-02-23",-0.35,-0.89,32900,{"date":1187,"open":972,"high":1151,"low":972,"close":1151,"change":462,"percent_change":399,"volume":1188,"transactions":9,"vwap":1151},"2026-02-20",44100,{"date":1190,"open":1191,"high":1175,"low":1191,"close":1175,"change":353,"percent_change":117,"volume":1192,"transactions":9,"vwap":1175},"2026-02-19",39.21,17200,{"date":1194,"open":1195,"high":961,"low":1196,"close":961,"change":814,"percent_change":412,"volume":1197,"transactions":9,"vwap":961},"2026-02-18",39.35,39.34,59100,{"date":1199,"open":967,"high":967,"low":980,"close":1200,"change":1201,"percent_change":807,"volume":1202,"transactions":9,"vwap":1200},"2026-02-17",39.28,0.092,124200,{"date":1204,"open":967,"high":967,"low":1205,"close":1205,"change":900,"percent_change":493,"volume":1206,"transactions":9,"vwap":1205},"2026-02-13",39.188,100900,{"date":1208,"open":1162,"high":1162,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-12",39.236,-0.314,-0.79,128900,{"date":1214,"open":930,"high":264,"low":930,"close":1161,"change":832,"percent_change":500,"volume":1215,"transactions":9,"vwap":1161},"2026-02-11",12600,{"date":1217,"open":1218,"high":1218,"low":1151,"close":1151,"change":341,"percent_change":280,"volume":1219,"transactions":9,"vwap":1151},"2026-02-10",39.63,18400,{"date":1221,"open":962,"high":898,"low":962,"close":899,"change":1222,"percent_change":142,"volume":1223,"transactions":9,"vwap":899},"2026-02-09",0.149,19900,{"date":1225,"open":947,"high":1226,"low":947,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-06",39.52,39.501,0.451,1.15,21500,{"date":1232,"open":1233,"high":981,"low":1146,"close":1146,"change":1234,"percent_change":757,"volume":1235,"transactions":9,"vwap":1146},"2026-02-05",39.18,-0.255,97300,{"date":1237,"open":1152,"high":1152,"low":1191,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-04",39.305,-0.155,-0.39,54600,{"date":1243,"open":897,"high":897,"low":1195,"close":1152,"change":332,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1152},"2026-02-03",-0.75,58100,{"date":1247,"open":1226,"high":1248,"low":1226,"close":1248,"change":645,"percent_change":132,"volume":1249,"transactions":9,"vwap":1248},"2026-02-02",39.76,23000,{"date":1251,"open":1252,"high":936,"low":935,"close":936,"change":1253,"percent_change":843,"volume":1254,"transactions":9,"vwap":936},"2026-01-30",39.375,-0.027,119600,{"date":1256,"open":1175,"high":1162,"low":1175,"close":1257,"change":1258,"percent_change":449,"volume":1259,"transactions":9,"vwap":1257},"2026-01-29",39.527,-0.023,88100,{"date":1261,"open":1262,"high":1262,"low":1161,"close":1161,"change":1263,"percent_change":230,"volume":1084,"transactions":9,"vwap":1161},"2026-01-28",39.64,0.007,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":784,"volume":1271,"transactions":9,"vwap":1269},"2026-01-27",39.58,39.6,39.51,39.543,0.068,24500,{"date":1273,"open":936,"high":1161,"low":1274,"close":1274,"change":814,"percent_change":412,"volume":1275,"transactions":9,"vwap":1274},"2026-01-26",39.475,12400,{"date":1277,"open":1195,"high":922,"low":1195,"close":1278,"change":655,"percent_change":656,"volume":1279,"transactions":9,"vwap":1278},"2026-01-23",39.365,28100,{"date":1281,"open":918,"high":918,"low":942,"close":918,"change":849,"percent_change":1282,"volume":1283,"transactions":9,"vwap":918},"2026-01-22",0.46,92500,{"date":1285,"open":1135,"high":1196,"low":992,"close":982,"change":631,"percent_change":720,"volume":1286,"transactions":9,"vwap":982},"2026-01-21",15600,{"date":1288,"open":1112,"high":1111,"low":1112,"close":1112,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1112},"2026-01-20",-0.44,-1.12,40400,{"date":1293,"open":1294,"high":1294,"low":1176,"close":1176,"change":462,"percent_change":399,"volume":1295,"transactions":9,"vwap":1176},"2026-01-16",39.48,18900,{"date":1297,"open":1176,"high":1176,"low":961,"close":961,"change":742,"percent_change":784,"volume":1298,"transactions":9,"vwap":961},"2026-01-15",2700,{"date":1300,"open":1133,"high":947,"low":1191,"close":1301,"change":1302,"percent_change":204,"volume":1219,"transactions":9,"vwap":1301},"2026-01-14",39.325,-0.086,{"date":1304,"open":936,"high":936,"low":1305,"close":1305,"change":1050,"percent_change":493,"volume":1306,"transactions":9,"vwap":1305},"2026-01-13",39.411,454000,{"date":1308,"open":1226,"high":1226,"low":1152,"close":1152,"change":107,"percent_change":249,"volume":1309,"transactions":9,"vwap":1152},"2026-01-12",10100,{"date":1311,"open":924,"high":1175,"low":1196,"close":929,"change":849,"percent_change":1282,"volume":1230,"transactions":9,"vwap":929},"2026-01-09",{"date":1313,"open":967,"high":967,"low":966,"close":966,"change":597,"percent_change":790,"volume":1314,"transactions":9,"vwap":966},"2026-01-08",55200,{"date":1316,"open":909,"high":909,"low":1133,"close":1196,"change":376,"percent_change":377,"volume":1317,"transactions":9,"vwap":1196},"2026-01-07",482000,{"date":1319,"open":954,"high":924,"low":954,"close":924,"change":463,"percent_change":670,"volume":1320,"transactions":9,"vwap":924},"2026-01-06",24100,{"date":1322,"open":1133,"high":1133,"low":1323,"close":980,"change":814,"percent_change":412,"volume":1324,"transactions":9,"vwap":980},"2026-01-05",39.25,17000,{"date":1326,"open":980,"high":980,"low":1327,"close":1328,"change":949,"percent_change":950,"volume":1329,"transactions":9,"vwap":1328},"2026-01-02",39.036999,39.15,52700,{"date":1331,"open":1332,"high":1332,"low":1111,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-12-31",39.23,39.068001,-0.284,-0.72,14500,{"date":1338,"open":924,"high":922,"low":1339,"close":1339,"change":1340,"percent_change":597,"volume":1341,"transactions":9,"vwap":1339},"2025-12-30",39.352,-0.018,68900,{"date":1343,"open":961,"high":961,"low":942,"close":942,"change":789,"percent_change":790,"volume":1344,"transactions":9,"vwap":942},"2025-12-29",4300,{"date":1346,"open":1294,"high":1294,"low":1252,"close":1347,"change":1348,"percent_change":341,"volume":1349,"transactions":9,"vwap":1347},"2025-12-26",39.423,-0.042,8200,{"date":1351,"open":1226,"high":1226,"low":1352,"close":1352,"change":644,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-24",39.465,0.27,800,{"date":1356,"open":966,"high":961,"low":966,"close":935,"change":623,"percent_change":142,"volume":939,"transactions":9,"vwap":935},"2025-12-23",{"date":1358,"open":1323,"high":1323,"low":1191,"close":1191,"change":1359,"percent_change":347,"volume":1360,"transactions":9,"vwap":1191},"2025-12-22",0.237,30200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":132,"volume":1366,"transactions":9,"vwap":1364},"2025-12-19",39.040001,38.973,0.255,11000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-12-18",38.79,38.718,0.231,0.6,16300,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-17",38.6,38.487,-0.356,-0.92,43200,{"date":1382,"open":1383,"high":1384,"low":1104,"close":1384,"change":789,"percent_change":404,"volume":1385,"transactions":9,"vwap":1384},"2025-12-16",38.84,38.843,22100,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":597,"volume":1391,"transactions":9,"vwap":1389},"2025-12-15",38.93,38.896,-0.019,20500,{"date":1393,"open":994,"high":994,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-12",38.915,-0.228,-0.58,28700,{"date":1399,"open":1122,"high":1122,"low":1400,"close":1400,"change":1401,"percent_change":976,"volume":1402,"transactions":9,"vwap":1400},"2025-12-11",39.143,0.056,44200,{"date":1404,"open":1111,"high":986,"low":1111,"close":1405,"change":1406,"percent_change":720,"volume":1407,"transactions":9,"vwap":1405},"2025-12-10",39.087002,0.217,44400,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":249,"volume":1413,"transactions":9,"vwap":1411},"2025-12-09",38.99,38.87,-0.012,12900,{"date":1415,"open":1104,"high":1416,"low":1104,"close":1416,"change":1417,"percent_change":869,"volume":1418,"transactions":9,"vwap":1416},"2025-12-08",38.882,-0.058,3500,{"date":1420,"open":993,"high":993,"low":1129,"close":1129,"change":1421,"percent_change":185,"volume":1422,"transactions":9,"vwap":1129},"2025-12-05",0.028,20000,{"date":1424,"open":1129,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":500,"volume":1429,"transactions":9,"vwap":1427},"2025-12-04",38.955,38.88,38.912,0.012,6200,{"date":1431,"open":1006,"high":994,"low":1006,"close":1006,"change":814,"percent_change":412,"volume":1432,"transactions":9,"vwap":1006},"2025-12-03",4800,{"date":1434,"open":1435,"high":1006,"low":1369,"close":1369,"change":376,"percent_change":377,"volume":1436,"transactions":9,"vwap":1369},"2025-12-02",38.89,51100,{"date":1438,"open":1093,"high":1093,"low":1104,"close":1093,"change":1439,"percent_change":376,"volume":1440,"transactions":9,"vwap":1093},"2025-12-01",-0.017,28000,{"date":1442,"open":1383,"high":1411,"low":1383,"close":1443,"change":949,"percent_change":950,"volume":690,"transactions":9,"vwap":1443},"2025-11-28",38.847,{"date":1445,"open":1446,"high":1093,"low":1446,"close":1447,"change":1448,"percent_change":122,"volume":1449,"transactions":9,"vwap":1447},"2025-11-26",38.758,38.765,0.153,91700,{"date":1451,"open":1012,"high":1452,"low":1012,"close":1452,"change":1453,"percent_change":1096,"volume":815,"transactions":9,"vwap":1452},"2025-11-25",38.612,0.202,{"date":1455,"open":1456,"high":1078,"low":1456,"close":1078,"change":137,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1078},"2025-11-24",38.36,0.84,61800,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1032,"volume":1465,"transactions":9,"vwap":1463},"2025-11-21",38.060001,38.14,38.09,0.204,39300,{"date":1467,"open":1018,"high":1376,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-11-20",37.886,-0.364,-0.95,2600,{"date":1473,"open":1038,"high":1474,"low":1475,"close":1474,"change":463,"percent_change":670,"volume":1291,"transactions":9,"vwap":1474},"2025-11-19",38.25,38.18,{"date":1477,"open":1478,"high":1042,"low":1478,"close":1479,"change":790,"percent_change":405,"volume":1480,"transactions":9,"vwap":1479},"2025-11-18",38.080002,38.13,19300,{"date":1482,"open":1029,"high":1029,"low":1483,"close":1483,"change":298,"percent_change":757,"volume":1484,"transactions":9,"vwap":1483},"2025-11-17",38.26,13800,{"date":1486,"open":1487,"high":1488,"low":1029,"close":1487,"change":353,"percent_change":645,"volume":1489,"transactions":9,"vwap":1487},"2025-11-14",38.51,38.53,154600,{"date":1491,"open":1492,"high":1492,"low":1078,"close":1078,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1078},"2025-11-13",38.5,-0.312,-0.81,15100,{"date":1497,"open":1087,"high":1087,"low":1498,"close":1498,"change":1499,"percent_change":102,"volume":1500,"transactions":9,"vwap":1498},"2025-11-12",38.722,0.022,27400,{"date":1502,"open":1089,"high":1089,"low":1503,"close":1503,"change":430,"percent_change":597,"volume":1298,"transactions":9,"vwap":1503},"2025-11-11",38.7,{"date":1505,"open":1105,"high":1105,"low":1105,"close":1105,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1105},"2025-11-10",0.352,0.92,52200,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":249,"volume":1515,"transactions":9,"vwap":1513},"2025-11-07",38.3,38.39,38.368,-0.011,3600,{"date":1517,"open":1518,"high":1029,"low":1519,"close":1519,"change":1520,"percent_change":1289,"volume":657,"transactions":9,"vwap":1519},"2025-11-06",38.38,38.379,-0.171,{"date":1522,"open":1488,"high":1523,"low":1488,"close":1019,"change":832,"percent_change":500,"volume":1524,"transactions":9,"vwap":1019},"2025-11-05",38.65,46300,{"date":1526,"open":1512,"high":1013,"low":1512,"close":1013,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1013},"2025-11-04",-0.191,-0.49,57400,{"date":1531,"open":1503,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":837,"volume":1535,"transactions":9,"vwap":1532},"2025-11-03",38.731,38.69,0.142,45300,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":996,"percent_change":462,"volume":1540,"transactions":9,"vwap":1539},"2025-10-31",38.75,38.589,24900,{"date":1542,"open":1543,"high":1543,"low":1018,"close":1018,"change":493,"percent_change":614,"volume":1373,"transactions":9,"vwap":1018},"2025-10-30",38.64,{"date":1545,"open":1533,"high":1546,"low":1533,"close":1533,"change":430,"percent_change":597,"volume":1547,"transactions":9,"vwap":1533},"2025-10-29",38.78,18700,{"date":1549,"open":1550,"high":1550,"low":1082,"close":1082,"change":832,"percent_change":500,"volume":1551,"transactions":9,"vwap":1082},"2025-10-28",38.735,8600,{"date":1553,"open":1082,"high":1082,"low":1503,"close":1503,"change":784,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1503},"2025-10-27",0.44,6000,{"date":1557,"open":1083,"high":1376,"low":1083,"close":1488,"change":814,"percent_change":308,"volume":1558,"transactions":9,"vwap":1488},"2025-10-24",63800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":353,"percent_change":645,"volume":1563,"transactions":9,"vwap":1562},"2025-10-23",38.46,38.42,21700,{"date":1565,"open":1566,"high":1064,"low":1475,"close":1064,"change":1567,"percent_change":325,"volume":1568,"transactions":9,"vwap":1064},"2025-10-22",38.27,-0.111,19800,{"date":1570,"open":1078,"high":1571,"low":1078,"close":1571,"change":931,"percent_change":1123,"volume":785,"transactions":9,"vwap":1571},"2025-10-21",38.431,{"date":1573,"open":1574,"high":1574,"low":1456,"close":1456,"change":1575,"percent_change":720,"volume":1576,"transactions":9,"vwap":1456},"2025-10-20",38.4,0.215,11800,{"date":1578,"open":1579,"high":1038,"low":1580,"close":1581,"change":1582,"percent_change":588,"volume":1583,"transactions":9,"vwap":1581},"2025-10-17",38.0099983,37.975,38.145,0.169,92700,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":854,"volume":1590,"transactions":9,"vwap":1588},"2025-10-16",38.165,37.97,37.976,-0.152,26500,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":950,"volume":1597,"transactions":9,"vwap":1595},"2025-10-15",38.245,37.99,38.128,0.079,18100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":316,"volume":1605,"transactions":9,"vwap":1603},"2025-10-14",38.049999,38.2,37.95,38.049,-0.067,28800,{"date":1607,"open":1608,"high":1047,"low":1608,"close":1609,"change":1610,"percent_change":532,"volume":1611,"transactions":9,"vwap":1609},"2025-10-13",38.016998,38.116,0.286,9800,{"date":1613,"open":1574,"high":1574,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":983,"transactions":9,"vwap":1614},"2025-10-10",37.83,-0.5,-1.3,{"date":1618,"open":1511,"high":1619,"low":1511,"close":1619,"change":566,"percent_change":566,"volume":1620,"transactions":9,"vwap":1619},"2025-10-09",38.33,33600,{"date":1622,"open":1619,"high":1623,"low":1624,"close":1619,"change":102,"percent_change":743,"volume":1625,"transactions":9,"vwap":1619},"2025-10-08",38.37,38.321,7500,{"date":1627,"open":1518,"high":1518,"low":1474,"close":1566,"change":249,"percent_change":1065,"volume":1628,"transactions":9,"vwap":1566},"2025-10-07",31700,{"date":1630,"open":1631,"high":1059,"low":1474,"close":1511,"change":622,"percent_change":743,"volume":1632,"transactions":9,"vwap":1511},"2025-10-06",38.277,15800,{"date":1634,"open":1635,"high":1511,"low":1635,"close":1636,"change":996,"percent_change":462,"volume":1309,"transactions":9,"vwap":1636},"2025-10-03",38.205,38.239,{"date":1638,"open":1566,"high":1566,"low":1048,"close":1048,"change":1639,"percent_change":107,"volume":1640,"transactions":9,"vwap":1048},"2025-10-02",-0.005,6400,{"date":1642,"open":1643,"high":1566,"low":1643,"close":1644,"change":1645,"percent_change":631,"volume":1568,"transactions":9,"vwap":1644},"2025-10-01",38.16,38.225,0.085,{"date":1647,"open":1648,"high":1462,"low":1648,"close":1462,"change":102,"percent_change":743,"volume":1649,"transactions":9,"vwap":1462},"2025-09-30",38.099998,26000,{"date":1651,"open":1047,"high":1047,"low":1478,"close":1478,"change":462,"percent_change":399,"volume":1652,"transactions":9,"vwap":1478},"2025-09-29",11500,{"date":1654,"open":1655,"high":1478,"low":1655,"close":1656,"change":353,"percent_change":645,"volume":1632,"transactions":9,"vwap":1656},"2025-09-26",37.98,38.029999,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1659,"change":1065,"percent_change":195,"volume":1661,"transactions":9,"vwap":1659},"2025-09-25",37.93,37.94,18200,{"date":1663,"open":1461,"high":1664,"low":1579,"close":1579,"change":107,"percent_change":249,"volume":1286,"transactions":9,"vwap":1579},"2025-09-24",38.07,{"date":1666,"open":1461,"high":1461,"low":1667,"close":1667,"change":404,"percent_change":1668,"volume":1271,"transactions":9,"vwap":1667},"2025-09-23",38.02,-0.37,{"date":1670,"open":1643,"high":1643,"low":1054,"close":1643,"change":1671,"percent_change":670,"volume":1672,"transactions":9,"vwap":1643},"2025-09-22",0.117,87000,{"date":1674,"open":1579,"high":1675,"low":1579,"close":1675,"change":1676,"percent_change":631,"volume":1677,"transactions":9,"vwap":1675},"2025-09-19",38.042999,0.083,35200,{"date":1679,"open":1579,"high":1579,"low":1680,"close":1680,"change":1645,"percent_change":631,"volume":1360,"transactions":9,"vwap":1680},"2025-09-18",37.96,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1263,"percent_change":230,"volume":1039,"transactions":9,"vwap":1685},"2025-09-17",37.9,37.91,37.875,{"date":1687,"open":1683,"high":1684,"low":1688,"close":1688,"change":1689,"percent_change":404,"volume":1690,"transactions":9,"vwap":1688},"2025-09-16",37.868,-0.052,63900,{"date":1692,"open":1659,"high":1659,"low":1693,"close":1693,"change":1694,"percent_change":185,"volume":1695,"transactions":9,"vwap":1693},"2025-09-15",37.92,0.026,38200,{"date":1697,"open":1684,"high":1684,"low":1698,"close":1698,"change":975,"percent_change":976,"volume":1699,"transactions":9,"vwap":1698},"2025-09-12",37.894,1600,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":353,"percent_change":645,"volume":1704,"transactions":9,"vwap":1703},"2025-09-11",37.88,37.84,11900,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":102,"percent_change":743,"volume":1709,"transactions":9,"vwap":1708},"2025-09-10",37.78,37.74,2500,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":230,"percent_change":462,"volume":951,"transactions":9,"vwap":1713},"2025-09-09",37.7,37.68,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":674,"volume":1720,"transactions":9,"vwap":1718},"2025-09-08",37.69,37.71,37.66,0.032,13900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":470,"volume":1727,"transactions":9,"vwap":1724},"2025-09-05",37.62,37.628,37.61,-0.062,21900,{"date":1729,"open":1730,"high":1716,"low":1730,"close":1716,"change":976,"percent_change":837,"volume":1731,"transactions":9,"vwap":1716},"2025-09-04",37.57,73700,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":353,"percent_change":1353,"volume":1736,"transactions":9,"vwap":1735},"2025-09-03",37.44,37.55,24800,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":493,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-09-02",37.32,37.45,-0.32,17400,{"date":1744,"open":1730,"high":1745,"low":1746,"close":1730,"change":1050,"percent_change":790,"volume":1747,"transactions":9,"vwap":1730},"2025-08-29",37.82,37.525,74000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":743,"volume":1192,"transactions":9,"vwap":1752},"2025-08-28",37.56,37.65,37.619,0.059,{"date":1755,"open":1756,"high":1756,"low":1750,"close":1750,"change":107,"percent_change":249,"volume":944,"transactions":9,"vwap":1750},"2025-08-27",37.6,{"date":1758,"open":1759,"high":1730,"low":1759,"close":1730,"change":644,"percent_change":412,"volume":1760,"transactions":9,"vwap":1730},"2025-08-26",37.41,27600,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":655,"percent_change":656,"volume":1765,"transactions":9,"vwap":1764},"2025-08-25",37.54,37.465,16600,{"date":1767,"open":1768,"high":1750,"low":1768,"close":1769,"change":1365,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-08-22",37.36,37.5,0.68,5200,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1073,"volume":939,"transactions":9,"vwap":1775},"2025-08-21",37.29,37.245,-0.074,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":430,"volume":1784,"transactions":9,"vwap":1782},"2025-08-20",37.17,37.33,37.14,37.319,-0.007,23500,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":280,"volume":1790,"transactions":9,"vwap":1788},"2025-08-19",37.38,37.326,-0.104,13500,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":185,"volume":1551,"transactions":9,"vwap":1795},"2025-08-18",37.47,37.35,37.43,0.025,{"date":1798,"open":1799,"high":1793,"low":1800,"close":1800,"change":469,"percent_change":689,"volume":1801,"transactions":9,"vwap":1800},"2025-08-15",37.449,37.405,9300,{"date":1803,"open":1793,"high":1804,"low":1793,"close":1793,"change":771,"percent_change":814,"volume":1805,"transactions":9,"vwap":1793},"2025-08-14",37.48,7200,{"date":1807,"open":1808,"high":1808,"low":1795,"close":1795,"change":102,"percent_change":743,"volume":884,"transactions":9,"vwap":1795},"2025-08-13",37.46,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1484,"transactions":9,"vwap":1813},"2025-08-12",37.23,37.4,37.37,0.192,0.52,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":883,"volume":1823,"transactions":9,"vwap":1821},"2025-08-11",37.2,37.25,37.15,37.178,-0.072,13400,{"date":1825,"open":1779,"high":1826,"low":1827,"close":1819,"change":976,"percent_change":142,"volume":1828,"transactions":9,"vwap":1819},"2025-08-08",37.27,37.16,27700,{"date":1830,"open":1819,"high":1819,"low":1831,"close":1832,"change":1796,"percent_change":185,"volume":1833,"transactions":9,"vwap":1832},"2025-08-07",37.049999,37.11,445900,{"date":1835,"open":1836,"high":1781,"low":1836,"close":1837,"change":976,"percent_change":142,"volume":1838,"transactions":9,"vwap":1837},"2025-08-06",37.040001,37.084999,36300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":194,"percent_change":662,"volume":1844,"transactions":9,"vwap":1843},"2025-08-05",37.02,36.94,36.945,482600,{"date":1846,"open":1847,"high":1831,"low":1847,"close":1848,"change":1849,"percent_change":132,"volume":1850,"transactions":9,"vwap":1848},"2025-08-04",36.95,37.029999,0.244,46100,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":542,"volume":1857,"transactions":9,"vwap":1855},"2025-08-01",36.88,36.745,36.786,-0.246,14200,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":789,"percent_change":404,"volume":1862,"transactions":9,"vwap":1861},"2025-07-31",37.19,37.032001,34100,{"date":1864,"open":1865,"high":1832,"low":1865,"close":1837,"change":1514,"percent_change":249,"volume":1866,"transactions":9,"vwap":1837},"2025-07-30",37.07,90200,{"date":1868,"open":1781,"high":1820,"low":1869,"close":1869,"change":1870,"percent_change":341,"volume":1871,"transactions":9,"vwap":1869},"2025-07-29",37.096001,-0.039,25200,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":500,"percent_change":480,"volume":1876,"transactions":9,"vwap":1875},"2025-07-28",37.18,37.135,38000,{"date":1878,"open":1879,"high":1832,"low":1879,"close":1880,"change":770,"percent_change":771,"volume":1632,"transactions":9,"vwap":1880},"2025-07-25",37.099998,37.105,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":623,"volume":951,"transactions":9,"vwap":1884},"2025-07-24",37.12,37.09,0.055,{"date":1887,"open":1888,"high":1865,"low":1888,"close":1889,"change":1890,"percent_change":877,"volume":1891,"transactions":9,"vwap":1889},"2025-07-23",36.99,37.035,0.125,19700,{"date":1893,"open":1894,"high":1847,"low":1894,"close":1895,"change":430,"percent_change":597,"volume":1896,"transactions":9,"vwap":1895},"2025-07-22",36.85,36.91,4600,{"date":1898,"open":1847,"high":1847,"low":1899,"close":1899,"change":500,"percent_change":480,"volume":1230,"transactions":9,"vwap":1899},"2025-07-21",36.93,{"date":1901,"open":1819,"high":1819,"low":1894,"close":1902,"change":674,"percent_change":354,"volume":1563,"transactions":9,"vwap":1902},"2025-07-18",36.9,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":558,"volume":932,"transactions":9,"vwap":1907},"2025-07-17",36.82,36.755,36.81,0.075,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":832,"percent_change":500,"volume":1915,"transactions":9,"vwap":1914},"2025-07-16",36.73,36.75,36.7,36.735,37800,{"date":1917,"open":1918,"high":1919,"low":1913,"close":1920,"change":789,"percent_change":404,"volume":1101,"transactions":9,"vwap":1920},"2025-07-15",36.79,36.8,36.725,{"date":1922,"open":1918,"high":1918,"low":1923,"close":1923,"change":1924,"percent_change":784,"volume":1925,"transactions":9,"vwap":1923},"2025-07-14",36.778,0.063,2100,{"date":1927,"open":1912,"high":1912,"low":1928,"close":1928,"change":925,"percent_change":325,"volume":1801,"transactions":9,"vwap":1928},"2025-07-11",36.715,{"date":1930,"open":1931,"high":1894,"low":1931,"close":1905,"change":806,"percent_change":645,"volume":963,"transactions":9,"vwap":1905},"2025-07-10",36.78,{"date":1933,"open":1934,"high":1934,"low":1920,"close":1920,"change":1796,"percent_change":185,"volume":1935,"transactions":9,"vwap":1920},"2025-07-09",36.76,6600,{"date":1937,"open":1913,"high":1938,"low":1939,"close":1913,"change":230,"percent_change":462,"volume":1940,"transactions":9,"vwap":1913},"2025-07-08",36.72,36.69,16900,{"date":1942,"open":1938,"high":1902,"low":1943,"close":1944,"change":376,"percent_change":341,"volume":1945,"transactions":9,"vwap":1944},"2025-07-07",36.65,36.68,8300,{"date":1947,"open":1911,"high":1912,"low":1938,"close":1938,"change":806,"percent_change":645,"volume":1948,"transactions":9,"vwap":1938},"2025-07-03",2200,{"date":1950,"open":1943,"high":1951,"low":1952,"close":1953,"change":655,"percent_change":377,"volume":657,"transactions":9,"vwap":1953},"2025-07-02",36.67,36.56,36.625,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":877,"volume":1959,"transactions":9,"vwap":1957},"2025-07-01",36.52,36.66,0.124,31300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":771,"volume":702,"transactions":9,"vwap":1964},"2025-06-30",36.55,36.6,36.536,0.016,{"date":1967,"open":1952,"high":1952,"low":1968,"close":1956,"change":1428,"percent_change":500,"volume":1969,"transactions":9,"vwap":1956},"2025-06-27",36.48,101600,{"date":1971,"open":1972,"high":1956,"low":1972,"close":1973,"change":1974,"percent_change":142,"volume":1975,"transactions":9,"vwap":1973},"2025-06-26",36.36,36.508,0.138,14100,{"date":1977,"open":1978,"high":1978,"low":1972,"close":1979,"change":1417,"percent_change":470,"volume":1980,"transactions":9,"vwap":1979},"2025-06-25",36.44,36.37,55500,{"date":1982,"open":1978,"high":1978,"low":1983,"close":1983,"change":1984,"percent_change":47,"volume":1349,"transactions":9,"vwap":1983},"2025-06-24",36.428,0.178,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1814,"percent_change":1096,"volume":1989,"transactions":9,"vwap":1988},"2025-06-23",36.13,36.25,7800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":656,"volume":1429,"transactions":9,"vwap":1995},"2025-06-20",36.43,36.45,35.96,36.057999,-0.032,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1421,"percent_change":480,"volume":2003,"transactions":9,"vwap":2002},"2025-06-18",36.18,36.47,36.049999,36.09,20600,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":1137,"volume":1219,"transactions":9,"vwap":2007},"2025-06-17",36.099998,36.062,-0.118,{"date":2010,"open":2011,"high":2011,"low":1999,"close":1999,"change":2012,"percent_change":18,"volume":919,"transactions":9,"vwap":1999},"2025-06-16",36.23,0.182,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1528,"volume":2019,"transactions":9,"vwap":2017},"2025-06-13",36.0099983,36.07,35.998,-0.177,5100,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":463,"volume":997,"transactions":9,"vwap":2024},"2025-06-12",36.22,36.15,36.175,0.043,{"date":2027,"open":1988,"high":1988,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-11",36.132,-0.088,-0.24,2900,{"date":2033,"open":1999,"high":2011,"low":1999,"close":2022,"change":644,"percent_change":308,"volume":1219,"transactions":9,"vwap":2022},"2025-06-10",{"date":2035,"open":21,"high":21,"low":2036,"close":2037,"change":1796,"percent_change":185,"volume":1471,"transactions":9,"vwap":2037},"2025-06-09",36.080002,36.115,{"date":2039,"open":2023,"high":2023,"low":2002,"close":2002,"change":784,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2002},"2025-06-06",0.47,43400,{"date":2043,"open":2015,"high":2044,"low":2045,"close":2045,"change":656,"percent_change":298,"volume":2046,"transactions":9,"vwap":2045},"2025-06-05",36.040001,35.92,4000,{"date":2048,"open":2001,"high":2001,"low":2015,"close":2015,"change":1796,"percent_change":185,"volume":2049,"transactions":9,"vwap":2015},"2025-06-04",5500,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":412,"volume":2055,"transactions":9,"vwap":2053},"2025-06-03",36.02,35.985,0.101,700,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":1924,"percent_change":849,"volume":1391,"transactions":9,"vwap":2060},"2025-06-02",35.84,35.91,35.884,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":353,"volume":2067,"transactions":9,"vwap":2065},"2025-05-30",35.58,35.88,35.821,0.037,66100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1753,"percent_change":784,"volume":797,"transactions":9,"vwap":2073},"2025-05-29",35.79,35.89,35.72,35.784,{"date":2075,"open":2071,"high":2071,"low":2076,"close":2076,"change":2077,"percent_change":204,"volume":2078,"transactions":9,"vwap":2076},"2025-05-28",35.725,-0.077,28500,{"date":2080,"open":2072,"high":2081,"low":2072,"close":2081,"change":2082,"percent_change":2083,"volume":1271,"transactions":9,"vwap":2081},"2025-05-27",35.802,0.323,0.91,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":342,"volume":2090,"transactions":9,"vwap":2088},"2025-05-23",35.26,35.53,35.479,-0.096,166900,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":107,"percent_change":249,"volume":1989,"transactions":9,"vwap":2095},"2025-05-22",35.49,35.76,35.575,{"date":2097,"open":2098,"high":2098,"low":2087,"close":2099,"change":1527,"percent_change":2100,"volume":1465,"transactions":9,"vwap":2099},"2025-05-21",35.67,35.585,-0.53,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1065,"volume":2107,"transactions":9,"vwap":2105},"2025-05-20",35.83,35.75,35.776,-0.029,10400,{"date":2109,"open":2094,"high":2058,"low":2110,"close":2111,"change":2112,"percent_change":790,"volume":983,"transactions":9,"vwap":2111},"2025-05-19",35.64,35.805,-0.045,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-05-16",35.85,0.128,0.36,3300,{"date":2120,"open":2063,"high":2121,"low":2063,"close":2122,"change":2123,"percent_change":354,"volume":1413,"transactions":9,"vwap":2122},"2025-05-15",35.78,35.722,0.087,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":843,"volume":2130,"transactions":9,"vwap":2128},"2025-05-14",35.65,35.59,35.635,-0.024,34800,{"date":2132,"open":2110,"high":2133,"low":2110,"close":2134,"change":411,"percent_change":137,"volume":1039,"transactions":9,"vwap":2134},"2025-05-13",35.74,35.659,{"date":2136,"open":2137,"high":2127,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-05-12",35.41,35.544,0.474,1.35,14800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":107,"percent_change":249,"volume":2147,"transactions":9,"vwap":2146},"2025-05-09",35.080002,35.099998,35.07,31400,{"date":2149,"open":2150,"high":2150,"low":2144,"close":2144,"change":2151,"percent_change":588,"volume":2152,"transactions":9,"vwap":2144},"2025-05-08",35.17,0.158,26900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":950,"volume":2160,"transactions":9,"vwap":2158},"2025-05-07",34.91,34.94,34.87,34.922,0.074,55600,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":1822,"percent_change":195,"volume":884,"transactions":9,"vwap":2164},"2025-05-06",34.92,34.848,{"date":2166,"open":2145,"high":2145,"low":2163,"close":2163,"change":689,"percent_change":2167,"volume":1429,"transactions":9,"vwap":2163},"2025-05-05",-0.48,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":117,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-05-02",35.14,35.09,0.72,23200,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":807,"percent_change":132,"volume":758,"transactions":9,"vwap":2177},"2025-05-01",34.93,34.84,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":843,"percent_change":1073,"volume":2183,"transactions":9,"vwap":2181},"2025-04-30",34.51,34.61,34.5,86700,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":837,"volume":2141,"transactions":9,"vwap":2188},"2025-04-29",34.54,34.8,34.68,0.129,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":968,"percent_change":399,"volume":1061,"transactions":9,"vwap":2193},"2025-04-28",34.38,34.551,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-04-25",34.34,34.53,34.32,34.505,0.145,0.42,69600,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-04-24",34.39,34.36,0.358,1.05,21300,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-04-23",33.88,34.0019989,0.332,0.99,8800,{"date":175,"open":2218,"high":2219,"low":171,"close":2220,"change":784,"percent_change":18,"volume":2221,"transactions":9,"vwap":2220},33.5,33.71,33.67,45500]