[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPLS":3,"homepage-market-summary":29,"stock-historical-CPLS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CPLS","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 Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.648,1.548,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.305,33.442,33.3,33.3762,-0.0712,-0.21,10156.3238,36.2259,33.21,3752.021390685259,3.1,647,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2631,960442.3690620001,-4.27,"2025-04-22",[180,183,192,202,211,222,231,241,251,261,272,282,293,301,311,320,329,339,349,360,368,379,389,397,407,416,425,434,441,451,460,467,476,483,492,500,509,516,525,534,542,547,553,561,569,577,586,594,603,612,618,623,630,637,644,653,659,669,677,686,694,702,710,718,726,735,742,750,757,764,772,778,785,792,799,806,814,822,830,838,846,855,862,869,876,885,893,901,910,919,927,935,943,950,958,965,972,981,988,995,1001,1009,1017,1025,1032,1040,1048,1054,1060,1067,1075,1083,1091,1095,1103,1111,1120,1127,1135,1143,1152,1160,1168,1175,1182,1190,1197,1205,1214,1222,1230,1237,1244,1251,1258,1265,1272,1279,1286,1294,1301,1308,1316,1324,1330,1339,1347,1355,1363,1370,1378,1386,1393,1400,1408,1416,1423,1431,1439,1445,1453,1461,1469,1477,1485,1492,1501,1508,1516,1523,1530,1538,1545,1551,1559,1567,1575,1583,1591,1598,1605,1612,1619,1626,1634,1642,1650,1657,1663,1670,1679,1686,1694,1702,1709,1717,1725,1732,1740,1748,1754,1762,1768,1775,1783,1790,1798,1806,1813,1819,1827,1835,1842,1849,1856,1861,1868,1876,1884,1892,1899,1906,1915,1921,1929,1935,1942,1949,1957,1964,1973,1980,1988,1997,2004,2011,2018,2026,2034,2041,2047,2055,2062,2070,2076,2083,2090,2097,2105,2111,2119,2127,2135,2141,2148,2155,2162,2168,2175,2181,2189,2196,2203,2211,2217,2224,2232,2239,2246,2254,2261,2268,2275,2283,2292,2299,2305,2312,2319,2327,2334,2341,2347,2351,2359,2366,2372,2377,2383,2390,2395,2402,2409,2416,2422,2429,2435,2442,2449,2456,2463,2469,2476,2481,2487,2493,2500,2507,2514,2520,2527,2534,2540,2546,2552,2559,2566,2570,2577,2583,2592,2599,2606,2614,2619,2627,2633,2640,2646,2652,2658,2665,2671,2677,2683,2691,2698,2705,2710,2716,2723,2731,2738,2744,2751,2757,2765,2771,2777,2785,2793,2800,2806,2813,2819,2826,2834,2842,2850,2857,2862,2868,2875,2882,2889],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},52,33.346,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.25,33.429,-0.0291,-0.09,17163.5366,139,33.3436,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.51,33.38,33.4053,-0.0791,-0.24,7926.38761,105,33.4106,{"date":203,"open":194,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",33.4,33.4844,0.0094,0.03,4131.5366,57,33.4794,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",33.53,33.54,33.44,33.475,-0.2191,-0.65,73512.6086,127,33.5275,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",33.55,33.6941,0.0691,0.21,3043.5366,51,33.6535,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",33.79,33.825,33.625,-0.1672,-0.49,8690.9366,85,33.7267,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",34.04,33.76,33.7922,-0.314,-0.92,7959.4756,69,33.8502,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":111,"volume":258,"transactions":259,"vwap":260},"2026-09-22",34.12,34.15,34.05,34.1062,-0.0034,8630.5366,80,34.0908,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.1,34.112464,34.075,34.1096,0.105,0.31,8168.0656,104,34.0998,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",34.02,33.98,34.0046,-0.1358,-0.4,18061.5366,102,34.0036,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",34.17,34.19,34.09,34.1404,0.1454,0.43,21814.5366,165,34.1526,{"date":294,"open":255,"high":295,"low":296,"close":297,"change":298,"percent_change":207,"volume":299,"transactions":181,"vwap":300},"2026-09-16",34.13,33.982,33.995,0.01,4131.1624,34.0562,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",34.01,33.9709,33.985,-0.04,-0.12,5413.6765,64,33.993,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":306,"volume":317,"transactions":318,"vwap":319},"2026-09-14",33.975,34.11,34.025,-0.0127,5242.349115,76,34.0429,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":307,"volume":326,"transactions":327,"vwap":328},"2026-09-11",34.1492,34.0201,34.0377,-0.0405,52242.7855,61,34.1165,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",34.1498,34.0646,34.0782,-0.2368,-0.69,9847.8495,58,34.1273,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",34.4,34.2802,34.315,-0.1,-0.29,9277.2645,66,34.3356,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",34.4101,34.43,34.37,34.415,-0.02,-0.06,12014.592201,145,34.4082,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":298,"volume":365,"transactions":366,"vwap":367},"2026-09-04",34.46,34.435,0.0021,4512.082822,74,34.4481,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",34.4701,34.495,34.421452,34.4329,0.0357,0.1,16618.8495,130,34.4456,{"date":380,"open":381,"high":341,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",34.39,34.36,34.3972,0.0178,0.05,3862.8495,50,34.378,{"date":390,"open":341,"high":391,"low":382,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":270,"vwap":396},"2026-09-01",34.47,34.3794,-0.2056,-0.59,9956.3495,34.4024,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":239,"vwap":406},"2026-08-31",34.57,34.59,34.55,34.585,-0.065,-0.19,3395.649632,34.5829,{"date":408,"open":409,"high":410,"low":399,"close":411,"change":412,"percent_change":188,"volume":413,"transactions":414,"vwap":415},"2026-08-28",34.67,34.68,34.65,-0.0306,233462.8495,92,34.6668,{"date":417,"open":418,"high":419,"low":411,"close":420,"change":421,"percent_change":111,"volume":422,"transactions":423,"vwap":424},"2026-08-27",34.72,34.78,34.6806,-0.0023,5692.8495,71,34.6999,{"date":426,"open":409,"high":427,"low":411,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",34.75,34.6829,-0.0521,-0.15,4639.0095,68,34.6895,{"date":435,"open":410,"high":436,"low":411,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":309,"vwap":440},"2026-08-25",34.735,0.1722,0.5,4896.8495,34.6936,{"date":442,"open":399,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",34.58,34.56,34.5628,0.0578,0.17,21252.8197,95,34.5635,{"date":452,"open":453,"high":401,"low":454,"close":455,"change":456,"percent_change":188,"volume":457,"transactions":458,"vwap":459},"2026-08-21",34.52,34.4908,34.505,-0.0313,4441.3167,113,34.5148,{"date":461,"open":401,"high":444,"low":362,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":347,"vwap":466},"2026-08-20",34.5363,-0.1187,-0.34,7778.7917,34.5322,{"date":468,"open":469,"high":470,"low":443,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",34.64,34.655,0.1448,0.42,12122.6761,72,34.6254,{"date":477,"open":362,"high":453,"low":362,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":259,"vwap":482},"2026-08-18",34.5102,0.0247,0.07,5129.0727,34.5035,{"date":484,"open":453,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":423,"vwap":491},"2026-08-17",34.54,34.48,34.4855,-0.0795,-0.23,5128.7917,34.5185,{"date":493,"open":494,"high":469,"low":495,"close":496,"change":344,"percent_change":345,"volume":497,"transactions":498,"vwap":499},"2026-08-14",34.62,34.5401,34.565,6742.0257,82,34.5795,{"date":501,"open":502,"high":503,"low":411,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":249,"vwap":508},"2026-08-13",34.66,34.7,34.665,0.1141,0.33,4375.7917,34.6746,{"date":510,"open":400,"high":511,"low":401,"close":512,"change":513,"percent_change":375,"volume":514,"transactions":209,"vwap":515},"2026-08-12",34.605,34.5509,0.0359,4516.884,34.578,{"date":517,"open":401,"high":401,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",34.51,34.515,0.0372,0.11,8394.7917,56,34.5303,{"date":526,"open":527,"high":443,"low":391,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",34.5516,34.4778,-0.1572,-0.45,12901.7917,87,34.5122,{"date":535,"open":411,"high":536,"low":537,"close":538,"change":539,"percent_change":121,"volume":540,"transactions":259,"vwap":541},"2026-08-07",34.669,34.6101,34.635,0.085,4045.617701,34.6382,{"date":543,"open":494,"high":494,"low":453,"close":401,"change":344,"percent_change":345,"volume":544,"transactions":545,"vwap":546},"2026-08-06",6527.014219,99,34.5515,{"date":548,"open":494,"high":503,"low":494,"close":411,"change":549,"percent_change":106,"volume":550,"transactions":551,"vwap":552},"2026-08-05",0.0223,3286.7917,112,34.652,{"date":554,"open":486,"high":538,"low":486,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",34.6277,0.1277,0.37,12217.7917,101,34.5812,{"date":562,"open":391,"high":563,"low":391,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":347,"vwap":568},"2026-08-03",34.53,34.5,-0.0251,-0.07,7525.7917,34.5183,{"date":570,"open":563,"high":563,"low":571,"close":572,"change":573,"percent_change":345,"volume":574,"transactions":575,"vwap":576},"2026-07-31",34.49,34.5251,-0.0993,3902.820362,49,34.5111,{"date":578,"open":579,"high":580,"low":400,"close":581,"change":582,"percent_change":227,"volume":583,"transactions":584,"vwap":585},"2026-07-30",34.6,34.645,34.6244,0.0738,10900.7917,54,34.6082,{"date":587,"open":588,"high":410,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":209,"vwap":593},"2026-07-29",34.61,34.5506,-0.1444,-0.42,11910.7917,34.6398,{"date":595,"open":411,"high":418,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",34.63,34.695,0.0831,0.24,2052.9517,41,34.6814,{"date":604,"open":605,"high":410,"low":399,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",34.611,34.6119,0.0669,0.19,31825.0727,199,34.6128,{"date":613,"open":401,"high":402,"low":485,"close":614,"change":615,"percent_change":615,"volume":616,"transactions":366,"vwap":617},"2026-07-24",34.545,0,4643.5038,34.5545,{"date":619,"open":563,"high":399,"low":564,"close":614,"change":620,"percent_change":489,"volume":621,"transactions":337,"vwap":622},"2026-07-23",-0.08,5813.7917,34.5347,{"date":624,"open":411,"high":411,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":601,"vwap":629},"2026-07-22",34.625,-0.05,-0.14,3177.8197,34.6348,{"date":631,"open":424,"high":424,"low":502,"close":632,"change":188,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",34.675,-0.26,1969.7917,44,34.6835,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":344,"percent_change":345,"volume":642,"transactions":635,"vwap":643},"2026-07-20",34.805,34.74,34.765,1959.4117,34.7634,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":106,"percent_change":447,"volume":650,"transactions":651,"vwap":652},"2026-07-17",34.87,34.9196,34.8626,34.865,3573.5377,46,34.8742,{"date":654,"open":655,"high":656,"low":655,"close":639,"change":626,"percent_change":627,"volume":657,"transactions":270,"vwap":658},"2026-07-16",34.8,34.9,40927.578,34.8137,{"date":660,"open":661,"high":646,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-15",34.83,34.81,34.855,0.075,0.22,20740.7917,75,34.8495,{"date":670,"open":671,"high":655,"low":672,"close":419,"change":673,"percent_change":121,"volume":674,"transactions":675,"vwap":676},"2026-07-14",34.76,34.7518,0.0855,2694.7917,40,34.774,{"date":678,"open":679,"high":679,"low":409,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",34.7685,34.6945,-0.1353,-0.39,4801.1267,60,34.7016,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":615,"transactions":9,"vwap":691},"2026-07-10",34.8691,34.8693,34.8063,34.8298,-0.0377,-0.11,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":615,"transactions":9,"vwap":699},"2026-07-09",34.8162,34.9058,34.8159,34.8675,0.0574,0.16,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":615,"transactions":9,"vwap":707},"2026-07-08",34.8334,34.8413,34.7741,34.8101,-0.0686,-0.2,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":615,"transactions":9,"vwap":715},"2026-07-07",34.9965,34.9971,34.8736,34.8787,-0.1649,-0.47,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":615,"transactions":9,"vwap":723},"2026-07-06",35.0541,35.055,35.00019836,35.043598,0.0309,0.09,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",35.0047989,35.0438,34.9738,35.012699,0.0277,0.08,400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":717,"volume":734,"transactions":9,"vwap":740},"2026-07-01",34.97,35.016102,34.9627,34.985,-0.166,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":615,"transactions":9,"vwap":747},"2026-06-30",35.2746,35.2747,35.1484,35.151,-0.1515,-0.43,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":385,"volume":615,"transactions":9,"vwap":755},"2026-06-29",35.2956,35.3203,35.2868,35.3025,0.0171,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":106,"volume":615,"transactions":9,"vwap":762},"2026-06-26",35.2571,35.2994,35.2245,35.2854,0.0201,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":615,"transactions":9,"vwap":769},"2026-06-25",35.3098,35.3326,35.2562,35.2653,0.0087,0.02,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":438,"volume":734,"transactions":9,"vwap":776},"2026-06-24",35.2017,35.2697,35.2566,0.176,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":733,"volume":615,"transactions":9,"vwap":783},"2026-06-23",35.075298,35.1218,35.0728,35.080601,0.0278,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":345,"volume":734,"transactions":9,"vwap":790},"2026-06-22",35.077702,35.090801,35.0378,35.052799,-0.1017,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":447,"volume":615,"transactions":9,"vwap":797},"2026-06-18",35.1762,35.2218,35.1456,35.1545,0.0609,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":345,"volume":615,"transactions":9,"vwap":804},"2026-06-17",35.2002,35.2115,35.077801,35.093601,-0.1004,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":615,"transactions":9,"vwap":811},"2026-06-16",35.2149,35.2297,35.1688,35.194,0.053,0.15,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":615,"transactions":9,"vwap":819},"2026-06-15",35.1856,35.2077,35.135,35.141,0.0473,0.13,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":566,"volume":829,"transactions":9,"vwap":827},"2026-06-12",35.0797,35.1071,35.0424,35.0937,-0.0254,212,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":615,"transactions":9,"vwap":835},"2026-06-11",34.9673,35.1312,34.9523,35.1191,0.1907,0.55,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":615,"transactions":9,"vwap":843},"2026-06-10",34.9761,34.991,34.9116,34.9284,-0.057,-0.16,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",34.9362,34.9876,34.9235,34.9854,0.089,0.26,390,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":344,"volume":615,"transactions":9,"vwap":860},"2026-06-08",34.9655,34.9909,34.892,34.8964,-0.0361,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":278,"volume":615,"transactions":9,"vwap":867},"2026-06-05",34.9524,34.9663,34.912,34.9325,-0.1408,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":521,"volume":615,"transactions":9,"vwap":874},"2026-06-04",35.1008,35.1117,35.0676,35.073299,0.0379,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",35.037201,35.060699,35.0071983,35.0354,-0.0772,-0.22,182,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":298,"volume":892,"transactions":9,"vwap":890},"2026-06-02",35.1511,35.1537,35.098202,35.1126,0.0028,162,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":278,"volume":900,"transactions":9,"vwap":898},"2026-06-01",35.1104,35.1136,34.9847,35.1098,-0.1417,218,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",35.2272,35.2702,35.2082,35.2515,0.0507,0.14,810,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",35.1439,35.2094,35.1216,35.2008,0.0633,0.18,666,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":733,"volume":926,"transactions":9,"vwap":924},"2026-05-27",35.152,35.1689,35.1199,35.1375,0.0269,96,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":557,"volume":934,"transactions":9,"vwap":932},"2026-05-26",35.1223,35.1373,35.071701,35.1106,0.128,616,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":821,"volume":942,"transactions":9,"vwap":940},"2026-05-22",34.9814,35.022999,34.9139,34.9826,0.0459,322,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":521,"volume":615,"transactions":9,"vwap":948},"2026-05-21",34.8378,34.9532,34.8017,34.9367,0.0383,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":615,"transactions":9,"vwap":955},"2026-05-20",34.7447,34.9231,34.7382,34.8984,0.164,0.47,{"date":959,"open":960,"high":961,"low":602,"close":962,"change":963,"percent_change":964,"volume":615,"transactions":9,"vwap":962},"2026-05-19",34.7995,34.8002,34.7344,-0.128,-0.37,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":480,"volume":615,"transactions":9,"vwap":970},"2026-05-18",34.9063,34.9146,34.8051,34.8624,0.0231,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-15",34.8942,34.9025,34.8343,34.8393,-0.2217,-0.63,340,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":355,"volume":615,"transactions":9,"vwap":986},"2026-05-14",35.1374,35.1452,35.060902,35.061001,-0.0069,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":207,"volume":259,"transactions":9,"vwap":993},"2026-05-13",35.041801,35.070099,35.007,35.067902,0.0121,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":345,"volume":615,"transactions":9,"vwap":999},"2026-05-12",35.114,35.041901,35.055801,-0.1025,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":489,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",35.1949,35.2167,35.156,35.1583,-0.0823,2192,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":615,"transactions":9,"vwap":1014},"2026-05-08",35.2261,35.2669,35.2154,35.2406,0.0406,0.12,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-07",35.3053,35.1587,35.2,-0.0618,-0.18,279,{"date":1026,"open":1027,"high":1028,"low":795,"close":1029,"change":1030,"percent_change":957,"volume":1031,"transactions":9,"vwap":1029},"2026-05-06",35.2527,35.2649,35.2618,0.1649,227,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":701,"volume":1039,"transactions":9,"vwap":1037},"2026-05-05",35.080399,35.1203,35.068199,35.096901,0.0549,734,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":615,"transactions":9,"vwap":1045},"2026-05-04",35.1211,35.134,34.99,35.042,-0.1176,-0.33,{"date":1049,"open":1050,"high":776,"low":1051,"close":1052,"change":1053,"percent_change":345,"volume":615,"transactions":9,"vwap":1052},"2026-05-01",35.2551,35.095402,35.1596,-0.1022,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1029,"change":1059,"percent_change":853,"volume":615,"transactions":9,"vwap":1029},"2026-04-30",35.2324,35.2629,35.2086,0.0911,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":530,"volume":615,"transactions":9,"vwap":1065},"2026-04-29",35.2913,35.2933,35.1622,35.1707,-0.1583,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":566,"volume":1074,"transactions":9,"vwap":1072},"2026-04-28",35.2993,35.3404,35.2759,35.329,-0.0264,204,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":615,"transactions":9,"vwap":1080},"2026-04-27",35.3879,35.4038,35.3333,35.3554,-0.0463,-0.13,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":566,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",35.3701,35.4138,35.3171,35.4017,-0.0233,175,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":725,"volume":366,"transactions":9,"vwap":1093},"2026-04-23",35.425,0.0307,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":615,"volume":1102,"transactions":9,"vwap":1100},"2026-04-22",35.4279,35.4522,35.3901,35.3943,0.0005,115,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":432,"transactions":9,"vwap":1108},"2026-04-21",35.4571,35.4655,35.3708,35.3938,-0.0874,-0.25,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-20",35.4631,35.5002,35.4496,35.4812,-0.0092,-0.03,43,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":472,"volume":615,"transactions":9,"vwap":1125},"2026-04-17",35.5019,35.5318,35.4659,35.4904,0.1488,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":709,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",35.429,35.4495,35.3401,35.3416,-0.0697,16,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":430,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",35.4316,35.48,35.3889,35.4113,-0.0544,3,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",35.3644,35.4662,35.3516,35.4657,0.1217,0.34,612,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":917,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",35.2582,35.3484,35.2494,35.344,0.0651,445,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1082,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",35.2974,35.3268,35.2671,35.2789,-0.0448,169,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":821,"volume":615,"transactions":9,"vwap":1173},"2026-04-09",35.2817,35.3656,35.2385,35.3237,0.0461,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":615,"transactions":9,"vwap":1179},"2026-04-08",35.3884,35.3991,35.2776,0.0806,0.23,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":375,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",35.1534,35.203,35.055199,35.197,0.036,77,{"date":1191,"open":1192,"high":801,"low":1193,"close":1194,"change":1195,"percent_change":626,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",35.153,35.1212,35.161,-0.0177,200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":608,"volume":1204,"transactions":9,"vwap":1202},"2026-04-02",35.032299,35.1813,35.027901,35.1787,0.0663,1375,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-01",35.0769,35.1563,35.069199,35.1124,-0.0968,-0.27,424,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1181,"volume":1221,"transactions":9,"vwap":1219},"2026-03-31",35.1668,35.2589,35.1539,35.2092,0.0792,214,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":377,"transactions":9,"vwap":1227},"2026-03-30",35.107,35.1575,35.0914,35.13,0.188,0.54,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":430,"volume":615,"transactions":9,"vwap":1235},"2026-03-27",34.8957,34.9759,34.8584,34.942,-0.0535,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":717,"volume":423,"transactions":9,"vwap":1242},"2026-03-26",35.073799,35.1084,34.9701,34.9955,-0.1661,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":121,"volume":615,"transactions":9,"vwap":1249},"2026-03-25",35.1727,35.1993,35.1398,35.1616,0.0873,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":633,"volume":615,"transactions":9,"vwap":1256},"2026-03-24",35.0294,35.1005,34.9762,35.074299,-0.0907,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":289,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",35.0368,35.165,35.021,0.1513,8,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":335,"volume":615,"transactions":9,"vwap":1270},"2026-03-20",35.1768,35.1828,34.9896,35.013699,-0.2415,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":480,"volume":615,"transactions":9,"vwap":1277},"2026-03-19",35.1372,35.2793,35.1213,35.2552,0.0235,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1196,"transactions":9,"vwap":1283},"2026-03-18",35.3315,35.3456,35.2317,-0.1289,-0.36,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":599,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",35.3132,35.3628,35.3124,35.3606,0.0852,100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":557,"volume":734,"transactions":9,"vwap":1299},"2026-03-16",35.2511,35.2885,35.2411,35.2754,0.1297,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1082,"volume":1293,"transactions":9,"vwap":1306},"2026-03-13",35.2355,35.2665,35.1403,35.1457,-0.0468,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":615,"transactions":9,"vwap":1313},"2026-03-12",35.3217,35.3344,35.1922,35.1925,-0.1355,-0.38,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":615,"transactions":9,"vwap":1321},"2026-03-11",35.4313,35.4432,35.3201,35.328,-0.1758,-0.5,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":198,"volume":615,"transactions":9,"vwap":1328},"2026-03-10",35.5571,35.6029,35.5038,-0.0859,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-09",35.4409,35.606,35.4396,35.5897,0.0718,0.2,152,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":693,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",35.5358,35.5802,35.452,35.5179,-0.0388,343,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1293,"transactions":9,"vwap":1352},"2026-03-05",35.5622,35.5923,35.5464,35.5567,-0.1233,-0.35,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":385,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",35.6657,35.6857,35.6402,35.68,0.0174,2,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":430,"volume":615,"transactions":9,"vwap":1368},"2026-03-03",35.5821,35.6959,35.5568,35.6626,-0.0545,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":615,"transactions":9,"vwap":1375},"2026-03-02",35.7244,35.7382,35.6553,35.7171,-0.2663,-0.74,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1016,"volume":1385,"transactions":9,"vwap":1383},"2026-02-27",35.9483,35.9839,35.9383,35.9834,0.0434,2200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":701,"volume":1293,"transactions":9,"vwap":1391},"2026-02-26",35.9121,35.9408,35.9025,35.94,0.0566,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":620,"volume":615,"transactions":9,"vwap":1398},"2026-02-25",35.8839,35.9245,35.874,35.8834,-0.0281,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":111,"volume":1407,"transactions":9,"vwap":1405},"2026-02-24",35.9004,35.9248,35.8937,35.9115,-0.0029,354,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1337,"volume":1415,"transactions":9,"vwap":1413},"2026-02-23",35.889,35.9448,35.8804,35.9144,0.0701,24,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":306,"volume":1293,"transactions":9,"vwap":1421},"2026-02-20",35.8555,35.862,35.7941,35.8443,-0.0128,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":615,"transactions":9,"vwap":1428},"2026-02-19",35.8107,35.8696,35.807,35.8571,0.0131,0.04,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":626,"volume":1438,"transactions":9,"vwap":1436},"2026-02-18",35.8439,35.8714,35.8349,35.844,-0.0179,158,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":-6,"volume":1293,"transactions":9,"vwap":1443},"2026-02-17",35.8924,35.8509,35.8619,-0.001,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":615,"transactions":9,"vwap":1450},"2026-02-13",35.8027,35.8675,35.7957,35.8629,0.0953,0.27,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":615,"transactions":9,"vwap":1458},"2026-02-12",35.6717,35.7733,35.6608,35.7676,0.139,0.39,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":845,"volume":1468,"transactions":9,"vwap":1466},"2026-02-11",35.5699,35.6736,35.5681,35.6286,-0.0573,274,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":141,"volume":1476,"transactions":9,"vwap":1474},"2026-02-10",35.6574,35.704,35.6563,35.6859,0.1143,5400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":106,"volume":1484,"transactions":9,"vwap":1482},"2026-02-09",35.5317,35.5846,35.5235,35.5716,0.0224,412,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":620,"volume":1293,"transactions":9,"vwap":1490},"2026-02-06",35.5607,35.5656,35.5136,35.5492,-0.0268,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",35.5067,35.5787,35.4702,35.576,0.1447,0.41,3872,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1318,"change":1506,"percent_change":344,"volume":1507,"transactions":9,"vwap":1318},"2026-02-04",35.4385,35.4669,35.4281,-0.0351,1611,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":385,"volume":1515,"transactions":9,"vwap":1513},"2026-02-03",35.4245,35.4733,35.4233,35.4664,0.0165,260,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1323,"volume":1522,"transactions":9,"vwap":1520},"2026-02-02",35.591,35.4442,35.4499,-0.1772,147,{"date":1524,"open":1518,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":-6,"volume":1529,"transactions":9,"vwap":1527},"2026-01-30",35.6383,35.582,35.6271,-0.0008,174,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":771,"volume":1537,"transactions":9,"vwap":1535},"2026-01-29",35.6014,35.6473,35.5739,35.6279,0.0071,6045,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":111,"volume":1407,"transactions":9,"vwap":1543},"2026-01-28",35.6194,35.6246,35.5781,35.6208,-0.0048,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1082,"volume":615,"transactions":9,"vwap":1549},"2026-01-27",35.6355,35.6837,35.6256,-0.0473,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":908,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",35.6786,35.6922,35.6578,35.6729,0.0514,10932,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":480,"volume":1566,"transactions":9,"vwap":1564},"2026-01-23",35.6045,35.6255,35.5685,35.6215,0.0232,2397,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":480,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",35.5649,35.6072,35.5416,35.5983,0.0259,266,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1578},"2026-01-21",35.463,35.5724,35.4567,0.1051,0.3,1004,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1285,"volume":1590,"transactions":9,"vwap":1588},"2026-01-20",35.4584,35.5121,35.4581,35.4673,-0.1274,3346,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":489,"volume":615,"transactions":9,"vwap":1596},"2026-01-16",35.6428,35.6612,35.5839,35.5947,-0.0803,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":693,"volume":615,"transactions":9,"vwap":1603},"2026-01-15",35.6939,35.7269,35.6746,35.675,-0.0375,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":665,"volume":675,"transactions":9,"vwap":1610},"2026-01-14",35.6651,35.7194,35.6479,35.7125,0.0776,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1573,"percent_change":480,"volume":1618,"transactions":9,"vwap":1617},"2026-01-13",35.6175,35.6586,35.6141,35.6349,97,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":566,"volume":337,"transactions":9,"vwap":1624},"2026-01-12",35.5876,35.6412,35.58,35.609,-0.0235,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1016,"volume":1633,"transactions":9,"vwap":1631},"2026-01-09",35.595,35.6405,35.5521,35.6325,0.044,209,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":344,"volume":1641,"transactions":9,"vwap":1639},"2026-01-08",35.5799,35.5981,35.5654,35.5885,-0.0374,563,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":375,"volume":1649,"transactions":9,"vwap":1647},"2026-01-07",35.6487,35.6639,35.6066,35.6259,0.0342,166,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":355,"volume":181,"transactions":9,"vwap":1655},"2026-01-06",35.572,35.5993,35.5272,35.5917,-0.0073,{"date":1658,"open":1659,"high":1570,"low":1659,"close":1660,"change":1661,"percent_change":599,"volume":1662,"transactions":9,"vwap":1660},"2026-01-05",35.5387,35.599,0.0838,228,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":307,"volume":523,"transactions":9,"vwap":1668},"2026-01-02",35.5634,35.5706,35.5059,35.5152,-0.0411,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-31",35.5916,35.6253,35.5538,35.5563,-0.2754,-0.77,407,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":355,"volume":423,"transactions":9,"vwap":1684},"2025-12-30",35.8101,35.8435,35.7951,35.8317,-0.0074,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":813,"volume":1693,"transactions":9,"vwap":1691},"2025-12-29",35.8314,35.8462,35.8045,35.8391,0.0529,170,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1430,"volume":1701,"transactions":9,"vwap":1699},"2025-12-26",35.8096,35.8182,35.7638,35.7862,0.0135,20,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":607,"percent_change":608,"volume":1708,"transactions":9,"vwap":1707},"2025-12-24",35.731,35.7847,35.7282,35.7727,347,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":355,"volume":1716,"transactions":9,"vwap":1714},"2025-12-23",35.6467,35.7134,35.643,35.7058,-0.0087,741,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":355,"volume":1724,"transactions":9,"vwap":1722},"2025-12-22",35.7157,35.7216,35.6921,35.7145,-0.0064,897,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":307,"volume":734,"transactions":9,"vwap":1730},"2025-12-19",35.7043,35.749,35.7037,35.7209,-0.0442,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":121,"volume":1739,"transactions":9,"vwap":1737},"2025-12-18",35.7576,35.7792,35.7378,35.7651,0.0882,560,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1118,"volume":1747,"transactions":9,"vwap":1745},"2025-12-17",35.6756,35.7067,35.6648,35.6769,-0.0117,1560,{"date":1749,"open":1750,"high":1600,"low":1624,"close":1751,"change":1752,"percent_change":908,"volume":1753,"transactions":9,"vwap":1751},"2025-12-16",35.6431,35.6886,0.0513,1343,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":480,"volume":1761,"transactions":9,"vwap":1759},"2025-12-15",35.6654,35.7026,35.6283,35.6373,0.025,677,{"date":1763,"open":1764,"high":1765,"low":1653,"close":1766,"change":1767,"percent_change":1212,"volume":50,"transactions":9,"vwap":1766},"2025-12-12",35.6322,35.6343,35.6123,-0.0967,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1430,"volume":1774,"transactions":9,"vwap":1772},"2025-12-11",35.7547,35.7999,35.709,0.013,853,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":608,"volume":1782,"transactions":9,"vwap":1780},"2025-12-10",35.6074,35.7169,35.6012,35.696,0.0692,2413,{"date":1784,"open":1785,"high":1786,"low":1647,"close":1787,"change":1788,"percent_change":693,"volume":1789,"transactions":9,"vwap":1787},"2025-12-09",35.7178,35.7181,35.6268,-0.0384,368,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":693,"volume":1797,"transactions":9,"vwap":1795},"2025-12-08",35.6942,35.7132,35.6231,35.6652,-0.0396,957,{"date":1799,"open":1800,"high":1801,"low":1721,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-05",35.7358,35.7718,35.7048,-0.0603,-0.17,263,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1737,"change":1811,"percent_change":1804,"volume":1812,"transactions":9,"vwap":1737},"2025-12-04",35.776,35.7917,35.7461,-0.0608,229,{"date":1814,"open":1425,"high":1688,"low":1815,"close":1816,"change":1817,"percent_change":608,"volume":1818,"transactions":9,"vwap":1816},"2025-12-03",35.7684,35.8259,0.0684,91,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":106,"volume":1826,"transactions":9,"vwap":1824},"2025-12-02",35.7285,35.7772,35.7139,35.7575,0.0211,1600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":414,"transactions":9,"vwap":1832},"2025-12-01",35.7675,35.7681,35.7136,35.7364,-0.261,-0.73,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":620,"volume":615,"transactions":9,"vwap":1840},"2025-11-28",36.0359,36.037201,35.9619,35.9974,-0.0292,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":820,"percent_change":821,"volume":1848,"transactions":9,"vwap":1847},"2025-11-26",35.9535,36.0303,35.9212,36.0266,313,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":227,"volume":1293,"transactions":9,"vwap":1854},"2025-11-25",35.9388,35.998,35.9232,35.9793,0.0764,{"date":1857,"open":1419,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1452,"volume":1196,"transactions":9,"vwap":1858},"2025-11-24",35.9029,35.8512,0.0966,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":480,"volume":1196,"transactions":9,"vwap":1866},"2025-11-21",35.825,35.8339,35.76,35.8063,0.0245,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":599,"volume":1875,"transactions":9,"vwap":1873},"2025-11-20",35.7394,35.8011,35.7191,35.7818,0.0862,816,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":566,"volume":1883,"transactions":9,"vwap":1881},"2025-11-19",35.7418,35.7607,35.6944,35.6956,-0.0255,2460,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":207,"volume":1891,"transactions":9,"vwap":1889},"2025-11-18",35.7654,35.7712,35.6754,35.7211,0.0118,687,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1825,"percent_change":106,"volume":1898,"transactions":9,"vwap":1897},"2025-11-17",35.7144,35.7306,35.6951,35.7093,1200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":627,"volume":892,"transactions":9,"vwap":1904},"2025-11-14",35.8104,35.8126,35.6785,35.6882,-0.0506,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-13",35.7948,35.8067,35.7336,35.7388,-0.1145,-0.32,240,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":364,"percent_change":298,"volume":1920,"transactions":9,"vwap":1919},"2025-11-12",35.8237,35.8784,35.8533,1044,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1859,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1859},"2025-11-11",35.8374,35.8581,35.8155,0.1026,0.29,600,{"date":1930,"open":1373,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1118,"volume":1928,"transactions":9,"vwap":1933},"2025-11-10",35.78,35.7331,35.7486,-0.0106,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":188,"volume":615,"transactions":9,"vwap":1940},"2025-11-07",35.7528,35.8088,35.7337,35.7592,-0.0332,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1150,"volume":1415,"transactions":9,"vwap":1947},"2025-11-06",35.7707,35.815,35.769,35.7924,0.1227,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1913,"volume":1956,"transactions":9,"vwap":1954},"2025-11-05",35.7346,35.7417,35.6598,35.6697,-0.1148,864,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":725,"volume":892,"transactions":9,"vwap":1962},"2025-11-04",35.7584,35.7919,35.7425,35.7845,0.0328,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-03",35.7574,35.7779,35.7222,35.7517,-0.1842,-0.51,321,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":188,"volume":615,"transactions":9,"vwap":1978},"2025-10-31",35.9646,35.9871,35.9175,35.9359,-0.0309,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":404,"volume":1987,"transactions":9,"vwap":1985},"2025-10-30",35.9454,36.015999,35.9343,35.9668,-0.0676,254,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-29",36.1985,36.2042,36.028198,36.034401,-0.1735,-0.48,684,{"date":1998,"open":1999,"high":24,"low":2000,"close":2001,"change":2002,"percent_change":207,"volume":2003,"transactions":9,"vwap":2001},"2025-10-28",36.1886,36.1851,36.2079,0.0114,300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":908,"volume":2010,"transactions":9,"vwap":2007},"2025-10-27",36.1263,36.1965,36.1095,0.0495,1366,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":725,"volume":1221,"transactions":9,"vwap":2016},"2025-10-24",36.1544,36.1705,36.1077,36.147,0.0313,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":404,"volume":2025,"transactions":9,"vwap":2023},"2025-10-23",36.1346,36.1513,36.1017,36.1157,-0.0681,203,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":207,"volume":2033,"transactions":9,"vwap":2031},"2025-10-22",36.1709,36.1885,36.1445,36.1838,0.0101,140,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":1016,"volume":2040,"transactions":9,"vwap":2038},"2025-10-21",36.1674,36.2057,36.1737,0.0439,373,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":665,"volume":1293,"transactions":9,"vwap":2044},"2025-10-20",36.1063,36.1298,36.091599,0.0778,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1804,"volume":2054,"transactions":9,"vwap":2052},"2025-10-17",36.084702,36.085499,36.0368,36.051998,-0.0621,1956,{"date":2056,"open":2057,"high":2044,"low":2058,"close":2059,"change":2060,"percent_change":1452,"volume":2061,"transactions":9,"vwap":2059},"2025-10-16",36.062599,35.9976,36.1141,0.0986,326,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":733,"volume":2069,"transactions":9,"vwap":2067},"2025-10-15",36.0294,36.0779,35.9851,36.015499,0.0273,1750,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1015,"percent_change":521,"volume":615,"transactions":9,"vwap":2075},"2025-10-14",35.9709,36.014999,35.9215,35.9882,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":521,"volume":2082,"transactions":9,"vwap":2079},"2025-10-13",35.9119,35.9476,35.8737,0.0405,6,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":141,"volume":1134,"transactions":9,"vwap":2088},"2025-10-10",35.8909,35.9465,35.8579,35.9071,0.1146,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1345,"percent_change":693,"volume":2096,"transactions":9,"vwap":2095},"2025-10-09",35.8242,35.8244,35.7813,35.7925,106,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":306,"volume":2104,"transactions":9,"vwap":2102},"2025-10-08",35.8918,35.8939,35.8238,35.8313,-0.0147,432,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2039,"percent_change":1016,"volume":1739,"transactions":9,"vwap":2110},"2025-10-07",35.7983,35.8738,35.7981,35.846,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":845,"volume":2118,"transactions":9,"vwap":2116},"2025-10-06",35.7939,35.8466,35.7864,35.8021,-0.0566,590,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1082,"volume":2126,"transactions":9,"vwap":2124},"2025-10-03",35.9109,35.9118,35.8507,35.8587,-0.0457,286,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":375,"volume":2134,"transactions":9,"vwap":2132},"2025-10-02",35.8417,35.917,35.8377,35.9044,0.0364,1040,{"date":2136,"open":1919,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":356,"volume":181,"transactions":9,"vwap":2139},"2025-10-01",35.8895,35.8188,35.868,-0.0199,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":693,"volume":615,"transactions":9,"vwap":2146},"2025-09-30",35.9515,35.9884,35.8865,35.8879,-0.038,{"date":2149,"open":2150,"high":1382,"low":2151,"close":2152,"change":2153,"percent_change":853,"volume":2154,"transactions":9,"vwap":2152},"2025-09-29",35.895,35.8759,35.9259,0.0944,110,{"date":2156,"open":2157,"high":2158,"low":1908,"close":2159,"change":2160,"percent_change":771,"volume":2161,"transactions":9,"vwap":2159},"2025-09-26",35.8478,35.8753,35.8315,0.0073,36,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2092,"change":2167,"percent_change":627,"volume":615,"transactions":9,"vwap":2092},"2025-09-25",35.8036,35.8393,35.7711,-0.0514,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":22,"volume":615,"transactions":9,"vwap":2173},"2025-09-24",35.9139,35.9221,35.8676,35.8756,-0.0765,{"date":2176,"open":2121,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1337,"volume":1039,"transactions":9,"vwap":2179},"2025-09-23",35.9548,35.8955,35.9521,0.0711,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":188,"volume":2188,"transactions":9,"vwap":2186},"2025-09-22",35.9252,35.9284,35.8752,35.881,-0.0337,62,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":566,"volume":734,"transactions":9,"vwap":2194},"2025-09-19",35.9017,35.9409,35.8926,35.9147,-0.0252,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":709,"volume":615,"transactions":9,"vwap":2201},"2025-09-18",35.9559,35.9673,35.8908,35.9399,-0.0715,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1023,"volume":2210,"transactions":9,"vwap":2208},"2025-09-17",36.1015,36.1474,35.9933,36.011398,-0.0652,160,{"date":2212,"open":1992,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":480,"volume":615,"transactions":9,"vwap":2215},"2025-09-16",36.086399,36.021702,36.076599,0.0248,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":121,"volume":2096,"transactions":9,"vwap":2222},"2025-09-15",36.036701,36.060699,36.027401,36.0518,0.0883,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":845,"volume":2231,"transactions":9,"vwap":2229},"2025-09-12",35.9524,35.982,35.9258,35.9635,-0.0567,304,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":665,"volume":615,"transactions":9,"vwap":2237},"2025-09-11",35.9755,36.0495,35.9682,36.020199,0.0802,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1391,"change":2244,"percent_change":665,"volume":2245,"transactions":9,"vwap":1391},"2025-09-10",35.8887,35.9799,35.8885,0.0772,226,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":709,"volume":2253,"transactions":9,"vwap":2251},"2025-09-09",35.8996,35.9272,35.8425,35.8628,-0.0706,2080,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":151,"volume":615,"transactions":9,"vwap":2259},"2025-09-08",35.8691,35.9385,35.867,35.9334,0.1259,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":1196,"transactions":9,"vwap":2265},"2025-09-05",35.7946,35.847,35.8075,0.1698,0.48,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":151,"volume":2274,"transactions":9,"vwap":2271},"2025-09-04",35.5831,35.6377,35.5478,0.1234,18,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":615,"transactions":9,"vwap":2280},"2025-09-03",35.391,35.5425,35.389,35.5143,0.1285,0.36,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-02",35.3455,35.4084,35.3452,35.3858,-0.2209,-0.62,42,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1804,"volume":1293,"transactions":9,"vwap":2297},"2025-08-29",35.6182,35.6369,35.5913,35.6067,-0.0623,{"date":2300,"open":2301,"high":1888,"low":2302,"close":2303,"change":2304,"percent_change":701,"volume":615,"transactions":9,"vwap":2303},"2025-08-28",35.6193,35.6006,35.669,0.0583,{"date":2306,"open":2307,"high":2308,"low":2280,"close":2309,"change":2310,"percent_change":908,"volume":2311,"transactions":9,"vwap":2309},"2025-08-27",35.5214,35.6144,35.6107,0.0503,512,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1430,"volume":615,"transactions":9,"vwap":2317},"2025-08-26",35.5336,35.583,35.5119,35.5604,0.0157,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":306,"volume":2326,"transactions":9,"vwap":2324},"2025-08-25",35.5287,35.5688,35.515,35.5447,-0.0144,38,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":280,"transactions":9,"vwap":2331},"2025-08-22",35.4155,35.5678,35.5591,0.1645,0.46,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1023,"volume":615,"transactions":9,"vwap":2339},"2025-08-21",35.4217,35.4414,35.3565,35.3946,-0.0649,{"date":2342,"open":1587,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":385,"volume":366,"transactions":9,"vwap":2345},"2025-08-20",35.4933,35.4393,35.4595,0.0181,{"date":2348,"open":2349,"high":2345,"low":1129,"close":2337,"change":2350,"percent_change":1016,"volume":551,"transactions":9,"vwap":2337},"2025-08-19",35.4374,0.0425,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":626,"volume":2358,"transactions":9,"vwap":2356},"2025-08-18",35.4511,35.4637,35.3735,35.3989,-0.0176,28,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1082,"volume":615,"transactions":9,"vwap":2364},"2025-08-15",35.4677,35.4777,35.3931,35.4165,-0.0469,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1110,"volume":615,"transactions":9,"vwap":2370},"2025-08-14",35.5467,35.4469,35.4634,-0.0888,{"date":2373,"open":2374,"high":1569,"low":1114,"close":2375,"change":2376,"percent_change":557,"volume":615,"transactions":9,"vwap":2375},"2025-08-13",35.5018,35.5522,0.1319,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":355,"volume":1196,"transactions":9,"vwap":2380},"2025-08-12",35.3916,35.4203,35.3601,-0.0084,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":106,"volume":734,"transactions":9,"vwap":2388},"2025-08-11",35.4382,35.466,35.42,35.4287,0.0203,{"date":2391,"open":2392,"high":2393,"low":2356,"close":2286,"change":2394,"percent_change":883,"volume":615,"transactions":9,"vwap":2286},"2025-08-08",35.4359,35.4437,-0.0774,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":355,"volume":615,"transactions":9,"vwap":2400},"2025-08-07",35.5095,35.5391,35.4672,35.4858,-0.0081,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":620,"volume":2154,"transactions":9,"vwap":2407},"2025-08-06",35.4717,35.51,35.4349,35.4939,-0.0273,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":111,"volume":829,"transactions":9,"vwap":2414},"2025-08-05",35.5,35.5396,35.4753,35.5212,-0.0018,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1336,"percent_change":1337,"volume":1134,"transactions":9,"vwap":2421},"2025-08-04",35.4995,35.5242,35.4445,35.523,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":268,"volume":615,"transactions":9,"vwap":2427},"2025-08-01",35.3765,35.4771,35.373,35.4512,0.111,{"date":2430,"open":2431,"high":2356,"low":2432,"close":2433,"change":2434,"percent_change":733,"volume":291,"transactions":9,"vwap":2433},"2025-07-31",35.3614,35.32,35.3402,0.0288,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1110,"volume":615,"transactions":9,"vwap":2440},"2025-07-30",35.3526,35.3694,35.2902,35.3114,-0.0878,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":438,"volume":1928,"transactions":9,"vwap":2447},"2025-07-29",35.2856,35.4018,35.2557,35.3992,0.1764,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":693,"volume":615,"transactions":9,"vwap":2454},"2025-07-28",35.248,35.2661,35.2173,35.2228,-0.0403,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":375,"volume":892,"transactions":9,"vwap":2461},"2025-07-25",35.1853,35.2718,35.1775,35.2631,0.0368,{"date":2464,"open":2465,"high":2466,"low":930,"close":2467,"change":2468,"percent_change":626,"volume":615,"transactions":9,"vwap":2467},"2025-07-24",35.149,35.2308,35.2263,-0.0161,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":430,"volume":615,"transactions":9,"vwap":2474},"2025-07-23",35.2651,35.2679,35.2147,35.2424,-0.0526,{"date":2477,"open":2452,"high":2478,"low":768,"close":2479,"change":2480,"percent_change":701,"volume":615,"transactions":9,"vwap":2479},"2025-07-22",35.3252,35.295,0.0548,{"date":2482,"open":2483,"high":2439,"low":2484,"close":2485,"change":2486,"percent_change":268,"volume":615,"transactions":9,"vwap":2485},"2025-07-21",35.2492,35.2256,35.2402,0.1096,{"date":2488,"open":2489,"high":2490,"low":1051,"close":2491,"change":2492,"percent_change":1337,"volume":615,"transactions":9,"vwap":2491},"2025-07-18",35.1245,35.14,35.1306,0.0717,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":385,"volume":615,"transactions":9,"vwap":2498},"2025-07-17",35.047001,35.098598,35.039902,35.058899,0.0159,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":447,"volume":1701,"transactions":9,"vwap":2505},"2025-07-16",35.022499,35.081402,34.9651,35.042999,0.0608,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1110,"volume":615,"transactions":9,"vwap":2512},"2025-07-15",35.1366,35.139,34.974,34.9822,-0.0867,{"date":2515,"open":2516,"high":2517,"low":729,"close":2518,"change":2519,"percent_change":356,"volume":1196,"transactions":9,"vwap":2518},"2025-07-14",35.0588,35.1186,35.068901,-0.022,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":278,"volume":615,"transactions":9,"vwap":2525},"2025-07-11",35.1628,35.164,35.070499,35.0909,-0.1426,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1773,"percent_change":1430,"volume":2533,"transactions":9,"vwap":2532},"2025-07-10",35.2064,35.2364,35.1714,35.2335,648,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":506,"volume":615,"transactions":9,"vwap":2538},"2025-07-09",35.1048,35.2239,35.2205,0.1153,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":187,"percent_change":620,"volume":615,"transactions":9,"vwap":2545},"2025-07-08",35.060001,35.1143,35.047298,35.1052,{"date":2547,"open":2548,"high":2549,"low":890,"close":2550,"change":2551,"percent_change":198,"volume":523,"transactions":9,"vwap":2550},"2025-07-07",35.1911,35.216,35.1343,-0.0853,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":198,"volume":1662,"transactions":9,"vwap":2557},"2025-07-03",35.2298,35.2574,35.1964,35.2196,-0.0839,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":344,"volume":615,"transactions":9,"vwap":2564},"2025-07-02",35.2625,35.3078,35.2512,35.3035,-0.0354,{"date":2567,"open":2431,"high":2431,"low":1164,"close":2568,"change":2569,"percent_change":1315,"volume":615,"transactions":9,"vwap":2568},"2025-07-01",35.3389,-0.135,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":267,"percent_change":1581,"volume":2576,"transactions":9,"vwap":2575},"2025-06-30",35.4083,35.4824,35.3852,35.4739,259,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1796,"percent_change":693,"volume":449,"transactions":9,"vwap":2582},"2025-06-27",35.3944,35.4381,35.3357,35.3689,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-26",35.36,35.4201,35.3219,35.4085,0.1005,0.28,190,{"date":2593,"open":2594,"high":2595,"low":1303,"close":2596,"change":2597,"percent_change":615,"volume":2598,"transactions":9,"vwap":2596},"2025-06-25",35.2743,35.3236,35.308,0.0017,154,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":151,"volume":1293,"transactions":9,"vwap":2604},"2025-06-24",35.167,35.314,35.1332,35.3063,0.1231,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":665,"volume":2613,"transactions":9,"vwap":2611},"2025-06-23",35.1722,35.2636,35.1578,35.1832,0.0771,7,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2081,"percent_change":1016,"volume":615,"transactions":9,"vwap":2618},"2025-06-20",35.0077019,35.1383,35.1061,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":771,"volume":2626,"transactions":9,"vwap":2624},"2025-06-18",35.079399,35.1423,35.046001,35.065601,0.0056,107,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2542,"change":2632,"percent_change":1581,"volume":64,"transactions":9,"vwap":2542},"2025-06-17",35.0089989,35.083401,34.9748,0.1065,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":404,"volume":1167,"transactions":9,"vwap":2638},"2025-06-16",35.0070992,35.053799,34.9499,34.9535,-0.0664,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1354,"volume":1196,"transactions":9,"vwap":2644},"2025-06-13",35.1032,34.949,35.019901,-0.1221,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1948,"percent_change":151,"volume":615,"transactions":9,"vwap":2651},"2025-06-12",35.1564,35.1671,35.086899,35.142,{"date":2653,"open":2654,"high":2655,"low":2638,"close":2656,"change":2657,"percent_change":1581,"volume":615,"transactions":9,"vwap":2656},"2025-06-11",34.9946,35.044399,35.019299,0.1053,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":106,"volume":615,"transactions":9,"vwap":2663},"2025-06-10",34.9632,34.9706,34.899,34.914,0.0202,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":1337,"volume":1264,"transactions":9,"vwap":2669},"2025-06-09",34.8174,34.9056,34.8938,0.0699,{"date":2672,"open":2673,"high":2669,"low":2674,"close":2675,"change":2676,"percent_change":1971,"volume":358,"transactions":9,"vwap":2675},"2025-06-06",34.8734,34.8151,34.8239,-0.1793,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":1023,"volume":615,"transactions":9,"vwap":2681},"2025-06-05",34.9646,35.104,35.0032005,-0.0617,{"date":2684,"open":2679,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-04",35.085499,34.9434,35.064899,0.2021,0.58,307,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1430,"volume":615,"transactions":9,"vwap":2696},"2025-06-03",34.8752,34.9256,34.8196,34.8628,0.0137,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":615,"transactions":9,"vwap":2702},"2025-06-02",35.010101,34.7985,34.8491,-0.2048,-0.58,{"date":2706,"open":2700,"high":2524,"low":2707,"close":2708,"change":2709,"percent_change":1016,"volume":615,"transactions":9,"vwap":2708},"2025-05-30",34.9983,35.053902,0.0418,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":146,"volume":615,"transactions":9,"vwap":2714},"2025-05-29",34.9298,35.027302,35.0121,0.1333,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1141,"percent_change":845,"volume":2722,"transactions":9,"vwap":2721},"2025-05-28",34.8927,34.9083,34.8434,34.8788,157,{"date":2724,"open":2725,"high":2504,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-27",34.8661,34.8449,34.9332,0.1773,0.51,11,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":733,"volume":432,"transactions":9,"vwap":2736},"2025-05-23",34.8079,34.8484,34.73,34.7559,0.0279,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2741,"change":1180,"percent_change":1181,"volume":2743,"transactions":9,"vwap":2741},"2025-05-22",34.6372,34.728,34.6008,477,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":218,"volume":432,"transactions":9,"vwap":2749},"2025-05-21",34.7774,34.7979,34.641,34.6474,-0.226,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2673,"change":2756,"percent_change":693,"volume":615,"transactions":9,"vwap":2673},"2025-05-20",34.8718,34.8924,34.803,-0.0397,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":355,"volume":2764,"transactions":9,"vwap":2762},"2025-05-19",34.7457,34.94,34.7455,34.9131,-0.0079,59,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2625,"percent_change":771,"volume":615,"transactions":9,"vwap":2770},"2025-05-16",35.0056,35.013401,34.9149,34.921,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":615,"transactions":9,"vwap":2774},"2025-05-15",34.7676,34.9154,0.1839,0.53,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1913,"volume":2784,"transactions":9,"vwap":2782},"2025-05-14",34.8267,34.8398,34.7309,34.7315,-0.1101,275,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":733,"volume":2792,"transactions":9,"vwap":2790},"2025-05-13",34.8368,34.8679,34.7818,34.8416,0.0291,123,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":883,"volume":615,"transactions":9,"vwap":2798},"2025-05-12",34.795,34.8778,34.7913,34.8125,-0.0785,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":2805,"percent_change":385,"volume":615,"transactions":9,"vwap":2804},"2025-05-09",34.8766,34.9609,34.891,0.0179,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":237,"volume":615,"transactions":9,"vwap":2811},"2025-05-08",35.025799,35.048199,34.8669,34.8731,-0.1725,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":447,"volume":615,"transactions":9,"vwap":2817},"2025-05-07",34.9831,35.076599,35.045601,0.0604,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2822,"change":2824,"percent_change":599,"volume":2825,"transactions":9,"vwap":2822},"2025-05-06",34.9322,34.9852,34.8667,0.0826,972,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":627,"volume":2833,"transactions":9,"vwap":2831},"2025-05-05",34.9228,34.9359,34.8588,34.9026,-0.0483,389,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":591,"volume":2841,"transactions":9,"vwap":2839},"2025-05-02",34.9698,35.0074997,34.91,34.9509,-0.1484,2640,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2290,"volume":2849,"transactions":9,"vwap":2847},"2025-05-01",35.2231,35.2403,35.053101,35.0993,-0.2184,549,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":627,"volume":1293,"transactions":9,"vwap":2855},"2025-04-30",35.3277,35.3877,35.3095,35.3177,-0.0492,{"date":2858,"open":2859,"high":2574,"low":745,"close":2860,"change":2861,"percent_change":447,"volume":615,"transactions":9,"vwap":2860},"2025-04-29",35.2862,35.3669,0.0607,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":2867,"percent_change":853,"volume":1196,"transactions":9,"vwap":2866},"2025-04-28",35.24,35.3157,35.3062,0.0929,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1499,"volume":684,"transactions":9,"vwap":2873},"2025-04-25",35.1541,35.2162,35.1238,35.2133,0.1442,{"date":2876,"open":2877,"high":2878,"low":940,"close":2879,"change":2880,"percent_change":837,"volume":2881,"transactions":9,"vwap":2879},"2025-04-24",35.0052986,35.074799,35.069099,0.1904,1209,{"date":2883,"open":2884,"high":2885,"low":2886,"close":715,"change":2887,"percent_change":121,"volume":2888,"transactions":9,"vwap":715},"2025-04-23",35.026402,35.087399,34.8629,0.088,9,{"date":178,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":355,"volume":615,"transactions":9,"vwap":2893},34.7969,34.8384,34.7749,34.7907,-0.0062]