[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEBT":3,"homepage-market-summary":26,"stock-historical-FEBT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FEBT","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},"AllianzIM U.S. Equity Buffer10 Feb ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.41,42.43,42.4451,42.31,42.2129,0.1971,0.47,11796.904,42.54,36.623,15328.030273188,97.8,921,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},31.171,12455,4546107.568297,35.18,"2025-04-22",[178,181,190,200,211,222,232,243,252,260,269,278,288,299,308,317,326,336,346,355,361,369,378,388,396,403,409,417,426,435,444,454,460,467,474,482,492,500,510,518,526,534,542,550,561,572,581,590,600,610,620,631,639,648,657,667,676,686,694,701,709,717,723,730,734,740,745,750,756,764,772,781,788,795,803,807,812,818,824,832,839,847,852,859,864,869,872,878,883,890,894,898,902,910,917,924,932,939,945,950,955,961,968,976,982,990,998,1006,1014,1023,1028,1035,1043,1051,1059,1063,1071,1079,1085,1093,1099,1104,1111,1118,1127,1133,1139,1147,1155,1164,1171,1178,1184,1192,1198,1206,1214,1220,1227,1234,1240,1246,1250,1255,1261,1267,1273,1279,1287,1293,1297,1303,1309,1316,1321,1327,1332,1336,1343,1349,1354,1359,1363,1369,1375,1382,1387,1391,1398,1404,1410,1415,1421,1428,1434,1441,1447,1452,1458,1463,1467,1473,1477,1483,1487,1492,1497,1501,1504,1512,1516,1522,1530,1535,1538,1543,1550,1555,1563,1568,1574,1578,1583,1588,1594,1600,1606,1610,1615,1620,1624,1629,1635,1642,1648,1656,1661,1667,1674,1682,1689,1695,1703,1708,1710,1716,1722,1729,1734,1739,1745,1751,1757,1763,1771,1777,1780,1788,1794,1800,1807,1813,1820,1826,1832,1839,1844,1850,1855,1859,1863,1869,1872,1875,1880,1885,1891,1897,1901,1907,1911,1914,1918,1923,1930,1935,1940,1947,1954,1962,1969,1975,1983,1990,1994,2000,2005,2013,2020,2025,2029,2034,2040,2044,2049,2054,2059,2064,2071,2075,2081,2087,2093,2097,2103,2108,2115,2120,2125,2129,2134,2140,2146,2151,2156,2162,2168,2172,2176,2181,2188,2194,2199,2205,2211,2218,2225,2231,2238,2244,2249,2257,2264,2269,2275,2281,2288,2295,2303,2308,2315,2320,2326,2331,2336,2341,2346,2352,2356,2362,2366,2373,2379,2385,2391,2396,2403,2407,2414,2420,2425,2431,2438,2444,2450,2455,2462,2466,2470,2476,2482,2488,2493,2499,2507],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},103,42.3905,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",42.09,42.32,0.0829,0.2,13141.5272,111,42.177,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",42.314,42.3646,42.13,-0.0716,-0.17,3038.610115,56,42.2889,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",42.2,42.25,42.14,42.2016,-0.0446,-0.11,3917.09396,57,42.1792,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",42.28,42.3667,42.19,42.2462,-0.1689,-0.4,4264.252317,71,42.2661,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",42.285,42.42,42.4151,0.1401,0.33,4728.3791,78,42.3594,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",42.195,42.2979,42.12,42.275,0.0098,0.02,5121.3561,70,42.2272,{"date":244,"open":21,"high":21,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",42.21,42.2652,-0.1648,-0.39,9030.5733,67,42.3202,{"date":253,"open":254,"high":255,"low":254,"close":14,"change":256,"percent_change":103,"volume":257,"transactions":258,"vwap":259},"2026-09-22",42.35,42.48,0.025,8526.2602,84,42.4279,{"date":261,"open":262,"high":14,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",42.26,42.405,0.3155,0.75,4978.5947,80,42.3522,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":188,"vwap":277},"2026-09-18",42.01,42.0895,41.96,0.043,0.1,8008.3488,42.0115,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",41.9855,42.08,42.0465,0.301,0.72,12124.7919,108,42.0366,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",41.935,42.03,41.63,41.7455,-0.1097,-0.26,4774.2874,72,41.8593,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":258,"vwap":307},"2026-09-15",41.95,41.81,41.8552,-0.1569,-0.37,5679.2874,41.8725,{"date":309,"open":301,"high":310,"low":311,"close":312,"change":313,"percent_change":295,"volume":314,"transactions":315,"vwap":316},"2026-09-14",42.06,41.82,42.0121,-0.1079,5649.4201,81,41.9947,{"date":318,"open":319,"high":320,"low":271,"close":236,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",42.1262,42.1417,0.2689,0.64,7355.5083,87,42.0781,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":305,"volume":333,"transactions":334,"vwap":335},"2026-09-10",41.815,41.895,41.8,41.8511,-0.1539,10833.5771,104,41.8741,{"date":337,"open":338,"high":291,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",41.99,41.93,42.005,-0.085,-0.2,4690.6877,59,41.9875,{"date":347,"open":348,"high":349,"low":348,"close":183,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",41.59,42.16,-0.12,-0.28,6892.9886,79,42.0586,{"date":356,"open":213,"high":213,"low":202,"close":245,"change":357,"percent_change":358,"volume":359,"transactions":315,"vwap":360},"2026-09-04",-0.0659,-0.16,5426.1269,42.2431,{"date":362,"open":245,"high":184,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":297,"vwap":368},"2026-09-03",42.145,42.2759,0.2167,0.52,6531.365135,42.2368,{"date":370,"open":273,"high":371,"low":273,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",42.11,42.0592,0.1432,0.34,8998,99,42.0545,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":324,"vwap":387},"2026-09-01",41.955,42.02,41.89,41.916,-0.1843,-0.44,7678,41.9647,{"date":389,"open":271,"high":194,"low":271,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",42.1003,-0.0197,-0.05,5492.12283,50,42.0648,{"date":397,"open":202,"high":398,"low":281,"close":236,"change":399,"percent_change":400,"volume":401,"transactions":394,"vwap":402},"2026-08-28",42.27,-0.025,-0.06,5217,42.165,{"date":404,"open":183,"high":245,"low":183,"close":363,"change":405,"percent_change":138,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.1357,6292,69,42.1407,{"date":410,"open":338,"high":381,"low":411,"close":412,"change":413,"percent_change":103,"volume":414,"transactions":415,"vwap":416},"2026-08-26",41.94,42.0093,0.0232,8974,73,41.9795,{"date":418,"open":273,"high":338,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",41.92,41.9861,0.0761,0.18,7633,122,41.9576,{"date":427,"open":428,"high":273,"low":429,"close":430,"change":431,"percent_change":207,"volume":432,"transactions":433,"vwap":434},"2026-08-24",41.9199,41.881,41.91,-0.0463,4772.8232,60,41.9236,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":422,"volume":441,"transactions":442,"vwap":443},"2026-08-21",41.9,42.0399,41.9563,0.0746,13958.4694,120,41.963,{"date":445,"open":446,"high":338,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",41.965,41.84,41.8817,-0.1437,-0.34,6627.657,52,41.9374,{"date":455,"open":381,"high":194,"low":273,"close":456,"change":457,"percent_change":186,"volume":458,"transactions":220,"vwap":459},"2026-08-19",42.0254,0.0854,10769,42.0212,{"date":461,"open":339,"high":462,"low":339,"close":411,"change":463,"percent_change":450,"volume":464,"transactions":465,"vwap":466},"2026-08-18",42.05,-0.144,7422.976259,92,41.9914,{"date":468,"open":371,"high":202,"low":469,"close":470,"change":471,"percent_change":196,"volume":472,"transactions":394,"vwap":473},"2026-08-17",42.04,42.084,-0.071,4106.976281,42.1172,{"date":475,"open":204,"high":476,"low":371,"close":477,"change":478,"percent_change":239,"volume":479,"transactions":480,"vwap":481},"2026-08-14",42.24,42.155,0.01,10773,132,42.1536,{"date":483,"open":484,"high":485,"low":486,"close":363,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",42.1101,42.1999,42.0901,0.108,0.26,13337,94,42.1338,{"date":493,"open":381,"high":281,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":230,"vwap":499},"2026-08-12",42.001,42.037,0.067,0.16,6431,42.043,{"date":501,"open":502,"high":503,"low":339,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",41.98,42.1,41.97,-0.0549,-0.13,13968,110,42.0214,{"date":511,"open":502,"high":512,"low":502,"close":513,"change":514,"percent_change":-6,"volume":515,"transactions":516,"vwap":517},"2026-08-10",42.0999,42.0249,-0.0012,6895,45,42.0466,{"date":519,"open":381,"high":469,"low":520,"close":521,"change":522,"percent_change":488,"volume":523,"transactions":524,"vwap":525},"2026-08-07",41.9469,42.0261,0.1069,7905,130,42.0144,{"date":527,"open":338,"high":381,"low":528,"close":529,"change":530,"percent_change":506,"volume":531,"transactions":532,"vwap":533},"2026-08-06",41.87,41.9192,-0.0558,10971,54,41.9367,{"date":535,"open":411,"high":536,"low":339,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":297,"vwap":541},"2026-08-05",42.0101,41.975,0.03,0.07,11674,41.9824,{"date":543,"open":544,"high":504,"low":544,"close":545,"change":546,"percent_change":128,"volume":547,"transactions":548,"vwap":549},"2026-08-04",41.765,41.945,0.3252,8622,61,41.8863,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",41.61,41.6499,41.5887,41.6198,0.2564,0.62,4912,32,41.6196,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",41.13,41.37,41.065,41.3634,0.2274,0.55,12899,85,41.2644,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":41,"volume":579,"transactions":220,"vwap":580},"2026-07-30",40.9639,41.1664,40.9,41.136,0.4055,7946,41.0851,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":415,"vwap":589},"2026-07-29",40.8808,41.04,40.7305,-0.4025,-0.98,8146,40.8988,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",41.03,41.2,41.133,0.0917,0.22,5845.603,62,41.1308,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":539,"volume":607,"transactions":608,"vwap":609},"2026-07-27",40.99,41.0899,40.95,41.0413,0.0302,6939,53,41.0117,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",41.12,41.18,41.0111,0.0311,0.08,3999,36,41.1304,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",41.01,41.0799,40.915,40.98,-0.3125,-0.76,10603,82,40.992,{"date":632,"open":633,"high":564,"low":634,"close":635,"change":636,"percent_change":239,"volume":637,"transactions":250,"vwap":638},"2026-07-22",41.29,41.25,41.2925,0.0077,8050,41.3077,{"date":640,"open":641,"high":642,"low":593,"close":643,"change":644,"percent_change":48,"volume":645,"transactions":646,"vwap":647},"2026-07-21",41.23,41.32,41.2848,0.1993,8151,58,41.2669,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":458,"transactions":241,"vwap":656},"2026-07-20",41.17,41.235,41.041,41.0855,-0.0396,-0.1,41.1532,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":198,"vwap":666},"2026-07-17",41.125,41.2399,41.07,41.1251,-0.2141,-0.52,3684,41.1559,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":342,"volume":674,"transactions":198,"vwap":675},"2026-07-16",41.41,41.47,41.27,41.3392,-0.0814,8654,41.3509,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",41.55,41.33,41.4206,0.2606,0.63,4671,49,41.4178,{"date":687,"open":642,"high":564,"low":688,"close":689,"change":690,"percent_change":342,"volume":691,"transactions":692,"vwap":693},"2026-07-14",40.92,41.16,-0.0829,10441,77,41.3066,{"date":695,"open":633,"high":642,"low":641,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":433,"vwap":700},"2026-07-13",41.2429,-0.1721,-0.42,6670,41.2675,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":374,"volume":708,"transactions":9,"vwap":706},"2026-07-10",41.36,41.46,41.28,41.415,0.14,5600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":497,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-09",41.21,41.31,41.172,41.275,0.39,18600,{"date":718,"open":719,"high":612,"low":720,"close":721,"change":392,"percent_change":350,"volume":722,"transactions":9,"vwap":721},"2026-07-08",41.037998,40.96,41.115,8600,{"date":724,"open":725,"high":641,"low":726,"close":727,"change":207,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-07",41.145,41.080002,41.165,-0.27,3100,{"date":731,"open":613,"high":732,"low":613,"close":714,"change":733,"percent_change":366,"volume":729,"transactions":9,"vwap":714},"2026-07-06",41.34,0.213,{"date":735,"open":613,"high":705,"low":139,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",41.062,-0.088,-0.21,8700,{"date":741,"open":604,"high":742,"low":604,"close":743,"change":478,"percent_change":239,"volume":744,"transactions":9,"vwap":743},"2026-07-01",41.19,41.15,9300,{"date":746,"open":747,"high":743,"low":747,"close":748,"change":488,"percent_change":322,"volume":749,"transactions":9,"vwap":748},"2026-06-30",40.86,41.14,7600,{"date":751,"open":752,"high":604,"low":752,"close":753,"change":754,"percent_change":98,"volume":755,"transactions":9,"vwap":753},"2026-06-29",40.83,40.88,0.41,5900,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",40.67,40.79,40.47,-0.197,-0.48,15300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":-6,"volume":771,"transactions":9,"vwap":769},"2026-06-25",40.78,40.8,40.63,40.667,-0.001,7500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-24",40.7,40.835,40.59,40.668,-0.062,-0.15,6200,{"date":782,"open":783,"high":752,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",40.641,40.73,-0.244,-0.6,10000,{"date":789,"open":790,"high":790,"low":604,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-22",41.11,40.974,-0.076,-0.19,20700,{"date":796,"open":797,"high":612,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-18",41.040001,41,41.049999,0.24,0.59,6800,{"date":804,"open":612,"high":612,"low":139,"close":139,"change":805,"percent_change":806,"volume":771,"transactions":9,"vwap":139},"2026-06-17",-0.25,-0.61,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":400,"percent_change":779,"volume":811,"transactions":9,"vwap":810},"2026-06-16",41.24,41.060001,5800,{"date":813,"open":799,"high":814,"low":799,"close":612,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":612},"2026-06-15",41.22,0.324,0.79,11600,{"date":819,"open":820,"high":747,"low":820,"close":821,"change":822,"percent_change":800,"volume":823,"transactions":9,"vwap":821},"2026-06-12",40.681,40.796,0.096,11200,{"date":825,"open":826,"high":827,"low":828,"close":774,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":774},"2026-06-11",40.43,40.75,40.29,0.371,0.92,9900,{"date":833,"open":834,"high":758,"low":828,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",40.6,40.329,-0.318,-0.78,18000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":779,"volume":846,"transactions":9,"vwap":844},"2026-06-09",40.916,40.93,40.28,40.647,-0.063,13400,{"date":848,"open":759,"high":747,"low":849,"close":849,"change":103,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-08",40.71,0.15,8900,{"date":853,"open":854,"high":797,"low":855,"close":856,"change":857,"percent_change":858,"volume":823,"transactions":9,"vwap":856},"2026-06-05",40.981,40.55,40.65,-0.536,-1.3,{"date":860,"open":602,"high":711,"low":602,"close":861,"change":862,"percent_change":422,"volume":863,"transactions":9,"vwap":861},"2026-06-04",41.186,0.076,12100,{"date":865,"open":642,"high":642,"low":866,"close":790,"change":867,"percent_change":450,"volume":868,"transactions":9,"vwap":790},"2026-06-03",41.09,-0.14,6600,{"date":870,"open":790,"high":634,"low":790,"close":634,"change":275,"percent_change":800,"volume":871,"transactions":9,"vwap":634},"2026-06-02",24300,{"date":873,"open":874,"high":634,"low":874,"close":743,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":743},"2026-06-01",41.084999,-0.016,-0.04,10300,{"date":879,"open":613,"high":593,"low":880,"close":881,"change":862,"percent_change":422,"volume":882,"transactions":9,"vwap":881},"2026-05-29",41.099998,41.166,105000,{"date":884,"open":885,"high":886,"low":885,"close":866,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":866},"2026-05-28",40.97,41.135,0.12,0.29,11800,{"date":891,"open":759,"high":892,"low":759,"close":885,"change":103,"percent_change":850,"volume":893,"transactions":9,"vwap":885},"2026-05-27",41.029999,64900,{"date":895,"open":602,"high":602,"low":896,"close":896,"change":616,"percent_change":186,"volume":897,"transactions":9,"vwap":896},"2026-05-26",40.91,8100,{"date":899,"open":759,"high":900,"low":759,"close":752,"change":539,"percent_change":901,"volume":729,"transactions":9,"vwap":752},"2026-05-22",40.905,0.17,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":887,"volume":909,"transactions":9,"vwap":907},"2026-05-21",40.665,40.965,40.61,40.76,0.05,18400,{"date":911,"open":855,"high":912,"low":913,"close":849,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":849},"2026-05-20",40.74,40.5,0.206,0.51,14600,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":805,"volume":923,"transactions":9,"vwap":921},"2026-05-19",40.62,40.431,40.504,-0.101,7400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":103,"volume":931,"transactions":9,"vwap":929},"2026-05-18",40.525,40.64,40.45,40.605,0.024,8300,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":385,"volume":938,"transactions":9,"vwap":936},"2026-05-15",40.56,40.69,40.581,-0.179,13200,{"date":940,"open":919,"high":941,"low":919,"close":907,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":907},"2026-05-14",40.805,0.11,0.27,12900,{"date":946,"open":934,"high":947,"low":948,"close":856,"change":239,"percent_change":908,"volume":949,"transactions":9,"vwap":856},"2026-05-13",40.691,40.53,19400,{"date":951,"open":919,"high":768,"low":952,"close":768,"change":953,"percent_change":497,"volume":954,"transactions":9,"vwap":768},"2026-05-12",40.41,0.063,16000,{"date":956,"open":957,"high":856,"low":957,"close":958,"change":959,"percent_change":960,"volume":755,"transactions":9,"vwap":958},"2026-05-11",40.49,40.567,0.002,0,{"date":962,"open":855,"high":834,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-08",40.52,40.565,0.169,0.42,19800,{"date":969,"open":913,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-07",40.54,40.38,40.396,-0.074,-0.18,13100,{"date":977,"open":978,"high":957,"low":979,"close":760,"change":943,"percent_change":980,"volume":981,"transactions":9,"vwap":760},"2026-05-06",40.4,40.34,0.67,20400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":915,"volume":989,"transactions":9,"vwap":987},"2026-05-05",40.22,40.23,40.15,40.2,0.203,19100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",40.099998,39.98,39.997,-0.118,-0.29,4100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-01",40.19,40.21,40.115,0.053,0.13,14200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":284,"volume":1013,"transactions":9,"vwap":1011},"2026-04-30",39.93,40.07,39.825,40.062,0.288,1381700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-29",39.73,39.8,39.703,39.774,-0.026,-0.07,5700,{"date":1024,"open":1025,"high":1017,"low":1016,"close":1017,"change":1026,"percent_change":996,"volume":1027,"transactions":9,"vwap":1017},"2026-04-28",39.751,-0.114,3900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":908,"percent_change":1004,"volume":1034,"transactions":9,"vwap":1033},"2026-04-27",39.87,39.95,39.82,39.914,13600,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",39.77,39.88,39.864,0.179,0.45,3800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",39.79,39.45,39.685,-0.095,-0.24,13500,{"date":1052,"open":1053,"high":1017,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-22",39.76,39.72,39.78,0.238,0.6,12000,{"date":1060,"open":1030,"high":1030,"low":1061,"close":1061,"change":1062,"percent_change":728,"volume":851,"transactions":9,"vwap":1061},"2026-04-21",39.542,-0.108,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1065,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1065},"2026-04-20",39.65,39.71,39.61,-0.093,-0.23,6400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":877,"transactions":9,"vwap":1076},"2026-04-17",39.75,39.771,39.665,39.743,0.323,0.82,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":256,"percent_change":103,"volume":997,"transactions":9,"vwap":1084},"2026-04-16",39.37,39.46,39.35,39.42,{"date":1086,"open":1087,"high":1084,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-15",39.28,39.26,39.395,0.21,0.54,7300,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":128,"volume":851,"transactions":9,"vwap":1097},"2026-04-14",39.07,39.212,39.185,0.305,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":488,"percent_change":980,"volume":1103,"transactions":9,"vwap":1102},"2026-04-13",38.63,38.88,5400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":655,"percent_change":295,"volume":1110,"transactions":9,"vwap":1109},"2026-04-10",38.67,38.76,38.59,38.62,6000,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":118,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-09",38.46,38.73,38.72,0.65,6700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-08",38.51,38.64,38.38,38.47,0.667,1.76,9700,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":876,"volume":1034,"transactions":9,"vwap":1131},"2026-04-07",37.58,37.86,37.803,-0.014,{"date":1134,"open":1135,"high":1130,"low":1135,"close":1136,"change":1137,"percent_change":488,"volume":1138,"transactions":9,"vwap":1136},"2026-04-06",37.7,37.817,0.097,4300,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-02",37.29,37.74,37.72,0.035,0.09,15600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":771,"transactions":9,"vwap":1152},"2026-04-01",37.69,37.819,37.66,37.685,0.229,0.61,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",37.16,37.46,37.080002,37.456,0.746,2.03,3700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1021,"percent_change":793,"volume":1170,"transactions":9,"vwap":1169},"2026-03-30",36.862,36.89,36.65,36.71,2800,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-27",37.064999,36.78,-0.51,-1.37,4700,{"date":1179,"open":1180,"high":1151,"low":1141,"close":1141,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1141},"2026-03-26",37.6,-0.422,-1.12,7000,{"date":1185,"open":1142,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-25",37.78,37.68,37.712,0.162,0.43,1300,{"date":1193,"open":1194,"high":1149,"low":1158,"close":1195,"change":506,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-24",37.5,37.55,-0.35,9800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1187,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1187},"2026-03-23",37.84,37.94,37.59,0.348,0.93,9400,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",37.63,37.25,37.332,-0.428,-1.13,9200,{"date":1215,"open":1202,"high":1216,"low":1217,"close":1218,"change":400,"percent_change":358,"volume":1219,"transactions":9,"vwap":1218},"2026-03-19",37.82,37.562,37.76,16200,{"date":1221,"open":1222,"high":1223,"low":1186,"close":1216,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1216},"2026-03-18",38.029999,38.125,-0.36,-0.94,18900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":887,"percent_change":138,"volume":1233,"transactions":9,"vwap":1232},"2026-03-17",38.29,38.33,38.15,38.18,30400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":888,"percent_change":1239,"volume":771,"transactions":9,"vwap":1238},"2026-03-16",38.19,37.99,38.060001,0.77,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":196,"percent_change":1245,"volume":916,"transactions":9,"vwap":1244},"2026-03-13",38.040001,37.735,37.77,-0.45,{"date":1247,"open":1231,"high":1231,"low":1201,"close":1201,"change":218,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1201},"2026-03-12",-1.04,6500,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":478,"percent_change":538,"volume":1138,"transactions":9,"vwap":1254},"2026-03-11",38.48,38.3,38.34,{"date":1256,"open":1257,"high":1258,"low":1230,"close":1230,"change":1259,"percent_change":1069,"volume":1260,"transactions":9,"vwap":1230},"2026-03-10",38.414,38.656,-0.09,14800,{"date":1262,"open":1242,"high":1252,"low":1263,"close":1264,"change":488,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-09",37.8,38.42,0.68,13000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":248,"percent_change":1272,"volume":771,"transactions":9,"vwap":1271},"2026-03-06",38.22,38.36,38.16,-1.01,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":779,"percent_change":248,"volume":1110,"transactions":9,"vwap":1278},"2026-03-05",38.52,38.61,38.31,38.55,{"date":1280,"open":1109,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-04",38.8,38.563,38.7,0.185,0.48,8000,{"date":1288,"open":1232,"high":1289,"low":1232,"close":1290,"change":1291,"percent_change":1292,"volume":823,"transactions":9,"vwap":1290},"2026-03-03",38.58,38.515,-0.215,-0.56,{"date":1294,"open":1106,"high":1281,"low":1121,"close":1114,"change":1295,"percent_change":392,"volume":1296,"transactions":9,"vwap":1114},"2026-03-02",-0.02,4900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":351,"volume":771,"transactions":9,"vwap":1300},"2026-02-27",38.622,38.75,38.616,-0.109,{"date":1304,"open":1305,"high":1306,"low":1283,"close":1307,"change":922,"percent_change":295,"volume":1308,"transactions":9,"vwap":1307},"2026-02-26",38.81,38.9,38.859,7800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":850,"percent_change":715,"volume":1315,"transactions":9,"vwap":1314},"2026-02-25",38.915,39.022999,38.85,38.96,14700,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1305,"change":1320,"percent_change":1057,"volume":708,"transactions":9,"vwap":1305},"2026-02-24",38.701,38.825,0.23,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1289,"change":1069,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1289},"2026-02-23",38.87,38.56,-0.59,9100,{"date":1328,"open":1329,"high":1102,"low":1283,"close":1305,"change":1330,"percent_change":48,"volume":1331,"transactions":9,"vwap":1305},"2026-02-20",38.82,0.19,10900,{"date":1333,"open":1121,"high":1334,"low":1108,"close":1109,"change":463,"percent_change":305,"volume":1335,"transactions":9,"vwap":1109},"2026-02-19",38.765,15200,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1285,"volume":1342,"transactions":9,"vwap":1340},"2026-02-18",38.86,38.68,38.764,0.184,5500,{"date":1344,"open":1276,"high":1345,"low":1346,"close":1289,"change":1347,"percent_change":275,"volume":1348,"transactions":9,"vwap":1289},"2026-02-17",38.71,38.395,0.038,19300,{"date":1350,"open":1351,"high":1114,"low":1123,"close":1352,"change":737,"percent_change":1069,"volume":1353,"transactions":9,"vwap":1352},"2026-02-13",38.506,38.542,17500,{"date":1355,"open":1356,"high":1356,"low":1120,"close":1101,"change":1357,"percent_change":1358,"volume":1326,"transactions":9,"vwap":1101},"2026-02-12",39.0099983,-0.329,-0.84,{"date":1360,"open":1306,"high":1361,"low":1313,"close":1362,"change":770,"percent_change":-6,"volume":967,"transactions":9,"vwap":1362},"2026-02-11",39.02,38.959,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1314,"change":207,"percent_change":351,"volume":1368,"transactions":9,"vwap":1314},"2026-02-10",38.97,39.121,38.955,27300,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1095,"change":1373,"percent_change":123,"volume":1374,"transactions":9,"vwap":1095},"2026-02-09",38.91,39.09,0.156,11500,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-06",38.49,38.914,0.524,1.36,24100,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":305,"percent_change":1386,"volume":794,"transactions":9,"vwap":1385},"2026-02-05",38.65,38.39,-0.95,{"date":1388,"open":1365,"high":1365,"low":1389,"close":1107,"change":655,"percent_change":295,"volume":1390,"transactions":9,"vwap":1107},"2026-02-04",38.532,26100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1338,"change":738,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1338},"2026-02-03",39.18,39.2,38.709,-0.54,29000,{"date":1399,"open":1400,"high":1401,"low":1306,"close":1095,"change":1402,"percent_change":123,"volume":1403,"transactions":9,"vwap":1095},"2026-02-02",38.93,39.13,0.155,70300,{"date":1405,"open":1406,"high":1407,"low":1334,"close":1311,"change":1408,"percent_change":1330,"volume":1409,"transactions":9,"vwap":1311},"2026-01-30",38.865,38.94,0.075,48100,{"date":1411,"open":1412,"high":1413,"low":1108,"close":1413,"change":1414,"percent_change":539,"volume":1197,"transactions":9,"vwap":1413},"2026-01-29",38.78,38.84,0.027,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":539,"volume":831,"transactions":9,"vwap":1419},"2026-01-28",38.92,38.742,38.813,0.028,{"date":1422,"open":1423,"high":1424,"low":1114,"close":1425,"change":1426,"percent_change":850,"volume":1427,"transactions":9,"vwap":1425},"2026-01-27",38.74,38.83,38.785,0.057,8200,{"date":1429,"open":1300,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":138,"volume":1005,"transactions":9,"vwap":1432},"2026-01-26",38.79,38.681,38.728,0.123,{"date":1435,"open":1436,"high":1121,"low":1437,"close":1438,"change":1439,"percent_change":616,"volume":1440,"transactions":9,"vwap":1438},"2026-01-23",38.565,38.54,38.605,0.032,28300,{"date":1442,"open":1289,"high":1443,"low":1437,"close":1444,"change":1445,"percent_change":1446,"volume":811,"transactions":9,"vwap":1444},"2026-01-22",38.614,38.573,0.138,0.36,{"date":1448,"open":1236,"high":1120,"low":1449,"close":1450,"change":1451,"percent_change":830,"volume":1092,"transactions":9,"vwap":1450},"2026-01-21",38.185,38.435,0.349,{"date":1453,"open":1454,"high":1122,"low":1222,"close":1455,"change":1456,"percent_change":1457,"volume":931,"transactions":9,"vwap":1455},"2026-01-20",38.285,38.085999,-0.498,-1.29,{"date":1459,"open":1276,"high":1109,"low":1437,"close":1460,"change":1461,"percent_change":1145,"volume":1462,"transactions":9,"vwap":1460},"2026-01-16",38.584,0.036,7100,{"date":1464,"open":1289,"high":1109,"low":1465,"close":1466,"change":1145,"percent_change":1320,"volume":1103,"transactions":9,"vwap":1466},"2026-01-15",38.53,38.548,{"date":1468,"open":1469,"high":1470,"low":1122,"close":1470,"change":1471,"percent_change":1472,"volume":1163,"transactions":9,"vwap":1470},"2026-01-14",38.401,38.458,-0.084,-0.22,{"date":1474,"open":1437,"high":1324,"low":1377,"close":1352,"change":1475,"percent_change":779,"volume":1476,"transactions":9,"vwap":1352},"2026-01-13",-0.056,12500,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":887,"volume":1022,"transactions":9,"vwap":1481},"2026-01-12",38.43,38.6,38.598,0.046,{"date":1484,"open":1113,"high":1485,"low":1113,"close":1485,"change":1486,"percent_change":1446,"volume":1117,"transactions":9,"vwap":1485},"2026-01-09",38.552,0.139,{"date":1488,"open":1489,"high":1490,"low":1122,"close":1490,"change":274,"percent_change":942,"volume":1491,"transactions":9,"vwap":1490},"2026-01-08",38.409,38.413,2200,{"date":1493,"open":1494,"high":1120,"low":1495,"close":1495,"change":350,"percent_change":1496,"volume":1249,"transactions":9,"vwap":1495},"2026-01-07",38.475,38.37,-0.31,{"date":1498,"open":1499,"high":1377,"low":1499,"close":1377,"change":1330,"percent_change":1500,"volume":1177,"transactions":9,"vwap":1377},"2026-01-06",38.286,0.5,{"date":1502,"open":1270,"high":1385,"low":1253,"close":1253,"change":1503,"percent_change":888,"volume":802,"transactions":9,"vwap":1253},"2026-01-05",0.109,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":800,"volume":1511,"transactions":9,"vwap":1509},"2026-01-02",38.12,38.21,38.09,38.191,0.091,1800,{"date":1513,"open":1269,"high":1253,"low":1514,"close":1514,"change":358,"percent_change":698,"volume":1515,"transactions":9,"vwap":1514},"2025-12-31",38.099998,2700,{"date":1517,"open":1518,"high":1254,"low":1518,"close":1519,"change":1520,"percent_change":1259,"volume":1521,"transactions":9,"vwap":1519},"2025-12-30",38.24,38.26,-0.034,4000,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-29",38.23,38.32,38.294,-0.029,-0.08,4500,{"date":1531,"open":1254,"high":1254,"low":1532,"close":1533,"change":1534,"percent_change":616,"volume":1529,"transactions":9,"vwap":1533},"2025-12-26",38.28,38.323,0.029,{"date":1536,"open":1518,"high":1230,"low":1506,"close":1526,"change":103,"percent_change":497,"volume":1537,"transactions":9,"vwap":1526},"2025-12-24",4200,{"date":1539,"open":1236,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":1320,"volume":868,"transactions":9,"vwap":1540},"2025-12-23",38.234,38.181,0.086,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":729,"transactions":9,"vwap":1547},"2025-12-22",38.14,38.17,38.148,0.174,0.46,{"date":1551,"open":1186,"high":1552,"low":1186,"close":1553,"change":1554,"percent_change":1285,"volume":1117,"transactions":9,"vwap":1553},"2025-12-19",38,37.974,0.181,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-18",37.892,37.73,37.793,0.218,0.58,3600,{"date":1564,"open":1565,"high":1149,"low":1566,"close":1566,"change":1567,"percent_change":627,"volume":1177,"transactions":9,"vwap":1566},"2025-12-17",37.65,37.575,-0.288,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1295,"percent_change":392,"volume":877,"transactions":9,"vwap":1573},"2025-12-16",37.85,37.87,37.682,37.863,{"date":1575,"open":1576,"high":1576,"low":1200,"close":1577,"change":478,"percent_change":538,"volume":1027,"transactions":9,"vwap":1577},"2025-12-15",37.91,37.883,{"date":1579,"open":1552,"high":1580,"low":1186,"close":1581,"change":1582,"percent_change":1245,"volume":780,"transactions":9,"vwap":1581},"2025-12-12",38.043999,37.873,-0.171,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1580,"change":1587,"percent_change":1090,"volume":802,"transactions":9,"vwap":1580},"2025-12-11",37.868,38.049999,0.081,{"date":1589,"open":1263,"high":1590,"low":1263,"close":1591,"change":1592,"percent_change":1549,"volume":1593,"transactions":9,"vwap":1591},"2025-12-10",37.98,37.963,0.173,2900,{"date":1595,"open":1216,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":392,"volume":1599,"transactions":9,"vwap":1597},"2025-12-09",37.88,37.79,-0.019,4600,{"date":1601,"open":1597,"high":1602,"low":1597,"close":1603,"change":1604,"percent_change":974,"volume":1605,"transactions":9,"vwap":1603},"2025-12-08",37.81,37.809,-0.068,1400,{"date":1607,"open":1571,"high":1576,"low":1608,"close":1609,"change":942,"percent_change":888,"volume":1537,"transactions":9,"vwap":1609},"2025-12-05",37.841,37.877,{"date":1611,"open":1612,"high":1612,"low":1142,"close":1613,"change":399,"percent_change":1021,"volume":1614,"transactions":9,"vwap":1613},"2025-12-04",37.83,37.767,3200,{"date":1616,"open":1617,"high":1200,"low":1617,"close":1618,"change":1619,"percent_change":422,"volume":1521,"transactions":9,"vwap":1618},"2025-12-03",37.726,37.792,0.068,{"date":1621,"open":1622,"high":1142,"low":1622,"close":1623,"change":103,"percent_change":497,"volume":1163,"transactions":9,"vwap":1623},"2025-12-02",37.67,37.724,{"date":1625,"open":1622,"high":1142,"low":1626,"close":1627,"change":1628,"percent_change":1049,"volume":1296,"transactions":9,"vwap":1627},"2025-12-01",37.642,37.664,-0.092,{"date":1630,"open":1631,"high":1244,"low":1631,"close":1632,"change":1445,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-28",37.64,37.756,0.37,2500,{"date":1636,"open":1202,"high":1565,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-26",37.585,37.618,0.113,0.3,54300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":1561,"volume":1034,"transactions":9,"vwap":1645},"2025-11-25",37.22,37.505,37.11,0.217,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1651},"2025-11-24",37.24,37.288,37.19,0.383,1.04,6300,{"date":1657,"open":1169,"high":1658,"low":22,"close":1659,"change":1660,"percent_change":980,"volume":1599,"transactions":9,"vwap":1659},"2025-11-21",37.060001,36.905,0.245,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1374,"transactions":9,"vwap":1664},"2025-11-20",37.42,36.66,-0.368,-0.99,{"date":1668,"open":1669,"high":1670,"low":1167,"close":1671,"change":1672,"percent_change":186,"volume":1673,"transactions":9,"vwap":1671},"2025-11-19",37.029999,37.049999,37.028,0.073,17100,{"date":1675,"open":1659,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-18",37.044998,36.75,36.955,-0.122,-0.33,3500,{"date":1683,"open":1141,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1292,"volume":1688,"transactions":9,"vwap":1686},"2025-11-17",37.31,36.99,37.077,-0.208,5000,{"date":1690,"open":1650,"high":1691,"low":1650,"close":1692,"change":1693,"percent_change":1004,"volume":1694,"transactions":9,"vwap":1692},"2025-11-14",37.37,37.285,0.047,5100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1308,"transactions":9,"vwap":1700},"2025-11-13",37.44,37.492,37.205,37.238,-0.347,-0.92,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1637,"change":478,"percent_change":538,"volume":1177,"transactions":9,"vwap":1637},"2025-11-12",37.57,37.612,37.52,{"date":1709,"open":1158,"high":1180,"low":1158,"close":1566,"change":538,"percent_change":616,"volume":739,"transactions":9,"vwap":1566},"2025-11-11",{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":62,"volume":1715,"transactions":9,"vwap":1713},"2025-11-10",37.48,37.545,0.336,900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":538,"volume":1599,"transactions":9,"vwap":1719},"2025-11-07",37.095001,37.209,36.93,0.013,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":664,"volume":1728,"transactions":9,"vwap":1726},"2025-11-06",37.36,37.165,37.196,-0.194,3000,{"date":1730,"open":1209,"high":1712,"low":1209,"close":1731,"change":1732,"percent_change":1090,"volume":1733,"transactions":9,"vwap":1731},"2025-11-05",37.39,0.077,8400,{"date":1735,"open":1736,"high":1736,"low":1141,"close":1737,"change":1738,"percent_change":698,"volume":1593,"transactions":9,"vwap":1737},"2025-11-04",37.4,37.313,-0.157,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":960,"volume":1599,"transactions":9,"vwap":1743},"2025-11-03",37.45,37.51,37.47,0.001,{"date":1746,"open":1707,"high":1707,"low":1747,"close":1748,"change":1749,"percent_change":707,"volume":1750,"transactions":9,"vwap":1748},"2025-10-31",37.43,37.469,0.051,4800,{"date":1752,"open":1707,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1027,"transactions":9,"vwap":1754},"2025-10-30",37.53,37.418,-0.142,-0.38,{"date":1758,"open":1151,"high":1151,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1022,"transactions":9,"vwap":1760},"2025-10-29",37.495,37.56,-0.011,-0.03,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":392,"volume":1770,"transactions":9,"vwap":1768},"2025-10-28",37.605,37.659,37.54,37.571,-0.017,11900,{"date":1772,"open":1180,"high":1208,"low":1707,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-27",37.588,0.164,0.44,9000,{"date":1778,"open":1663,"high":1743,"low":1731,"close":1779,"change":1373,"percent_change":966,"volume":1027,"transactions":9,"vwap":1779},"2025-10-24",37.424,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":228,"volume":1787,"transactions":9,"vwap":1785},"2025-10-23",37.23,37.27,37.17,37.268,0.121,1900,{"date":1789,"open":1652,"high":1652,"low":1790,"close":1791,"change":1792,"percent_change":805,"volume":1793,"transactions":9,"vwap":1791},"2025-10-22",37.0099983,37.147,-0.094,4400,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":239,"volume":1694,"transactions":9,"vwap":1798},"2025-10-21",37.14,37.28,37.241,0.007,{"date":1801,"open":1802,"high":1783,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-20",37.155,37.234,0.261,0.71,2100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1330,"percent_change":366,"volume":1793,"transactions":9,"vwap":1812},"2025-10-17",36.83,37,36.789,36.973,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":755,"transactions":9,"vwap":1817},"2025-10-16",37.07,36.72,36.783,-0.175,-0.47,{"date":1821,"open":1646,"high":1646,"low":1822,"close":1823,"change":1824,"percent_change":707,"volume":1825,"transactions":9,"vwap":1823},"2025-10-15",36.8,36.958,0.052,6900,{"date":1827,"open":1828,"high":1669,"low":1174,"close":1829,"change":1830,"percent_change":867,"volume":1831,"transactions":9,"vwap":1829},"2025-10-14",36.79,36.906,-0.051,2300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":729,"transactions":9,"vwap":1835},"2025-10-13",36.865,36.957,36.86,0.309,0.84,{"date":1840,"open":1782,"high":1782,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1593,"transactions":9,"vwap":1841},"2025-10-10",36.648,-0.528,-1.42,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":655,"volume":1170,"transactions":9,"vwap":1848},"2025-10-09",37.2,37.099998,37.176,-0.037,{"date":1851,"open":1852,"high":1644,"low":1852,"close":1853,"change":1854,"percent_change":138,"volume":1342,"transactions":9,"vwap":1853},"2025-10-08",37.15,37.213,0.119,{"date":1856,"open":1726,"high":1726,"low":1658,"close":1857,"change":1858,"percent_change":793,"volume":749,"transactions":9,"vwap":1857},"2025-10-07",37.094002,-0.072,{"date":1860,"open":1646,"high":1861,"low":1646,"close":1862,"change":1144,"percent_change":1145,"volume":722,"transactions":9,"vwap":1862},"2025-10-06",37.21,37.166,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1414,"percent_change":539,"volume":1634,"transactions":9,"vwap":1868},"2025-10-03",37.18,37.195,37.119,37.131,{"date":1870,"open":1670,"high":1646,"low":1670,"close":1871,"change":478,"percent_change":538,"volume":1511,"transactions":9,"vwap":1871},"2025-10-02",37.104,{"date":1873,"open":1874,"high":1857,"low":1874,"close":1857,"change":1824,"percent_change":707,"volume":1806,"transactions":9,"vwap":1857},"2025-10-01",36.61,{"date":1876,"open":1877,"high":1878,"low":1720,"close":1878,"change":1879,"percent_change":596,"volume":802,"transactions":9,"vwap":1878},"2025-09-30",36.94,37.042,0.082,{"date":1881,"open":1882,"high":1685,"low":1883,"close":1884,"change":103,"percent_change":497,"volume":1027,"transactions":9,"vwap":1884},"2025-09-29",36.95,36.91,36.96,{"date":1886,"open":1887,"high":1720,"low":1677,"close":1888,"change":1889,"percent_change":143,"volume":1890,"transactions":9,"vwap":1888},"2025-09-26",36.82,36.9,0.141,5300,{"date":1892,"open":1893,"high":1828,"low":1894,"close":1895,"change":1896,"percent_change":342,"volume":1117,"transactions":9,"vwap":1895},"2025-09-25",36.753,36.705,36.759,-0.075,{"date":1898,"open":1659,"high":1899,"low":1828,"close":1900,"change":392,"percent_change":867,"volume":981,"transactions":9,"vwap":1900},"2025-09-24",36.916,36.834,{"date":1902,"open":1884,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":295,"volume":755,"transactions":9,"vwap":1905},"2025-09-23",36.98,36.84,36.884,-0.096,{"date":1908,"open":1909,"high":1790,"low":1909,"close":1903,"change":1426,"percent_change":850,"volume":1910,"transactions":9,"vwap":1903},"2025-09-22",36.959,29100,{"date":1912,"open":1720,"high":1720,"low":1809,"close":1913,"change":616,"percent_change":596,"volume":739,"transactions":9,"vwap":1913},"2025-09-19",36.923,{"date":1915,"open":1916,"high":1167,"low":1916,"close":1917,"change":1145,"percent_change":800,"volume":1515,"transactions":9,"vwap":1917},"2025-09-18",36.824,36.843,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1893,"change":1527,"percent_change":1528,"volume":1515,"transactions":9,"vwap":1893},"2025-09-17",36.73,36.827,36.69,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":108,"volume":1929,"transactions":9,"vwap":1926},"2025-09-16",36.74,36.782,36.6,-0.002,3400,{"date":1931,"open":1932,"high":1887,"low":1816,"close":1933,"change":1934,"percent_change":1320,"volume":1890,"transactions":9,"vwap":1933},"2025-09-15",36.812,36.784,0.083,{"date":1936,"open":1937,"high":1920,"low":1937,"close":1938,"change":1939,"percent_change":1762,"volume":1728,"transactions":9,"vwap":1938},"2025-09-12",36.67,36.701,-0.012,{"date":1941,"open":1942,"high":1816,"low":1943,"close":1944,"change":1945,"percent_change":915,"volume":1946,"transactions":9,"vwap":1944},"2025-09-11",36.657,36.64,36.713,0.186,10700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1320,"volume":1027,"transactions":9,"vwap":1952},"2025-09-10",36.52,36.585,36.51,36.527,0.085,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":275,"volume":1961,"transactions":9,"vwap":1959},"2025-09-09",36.35,36.47,36.34,36.442,0.037,6100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":118,"volume":1103,"transactions":9,"vwap":1967},"2025-09-08",36.38,36.42,36.32,36.405,0.089,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1196,"volume":1249,"transactions":9,"vwap":1973},"2025-09-05",36.425,36.23,36.316,-0.128,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1688,"transactions":9,"vwap":1980},"2025-09-04",36.22,36.45,36.21,36.444,0.274,0.76,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":1989,"volume":1521,"transactions":9,"vwap":1987},"2025-09-03",36.13,36.2,36.17,0.111,0.31,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":463,"percent_change":218,"volume":997,"transactions":9,"vwap":1993},"2025-09-02",35.84,36.058998,{"date":1995,"open":1996,"high":1972,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1163,"transactions":9,"vwap":1997},"2025-08-29",36.16,36.203,-0.181,-0.5,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":1408,"percent_change":1090,"volume":2004,"transactions":9,"vwap":2003},"2025-08-28",36.26,36.384,3300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":186,"volume":2012,"transactions":9,"vwap":2010},"2025-08-27",36.3,36.31,36.25,36.309,0.074,21200,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":850,"volume":2019,"transactions":9,"vwap":2017},"2025-08-26",36.099998,36.24,36.235,0.054,8500,{"date":2021,"open":1985,"high":2022,"low":1985,"close":2023,"change":2024,"percent_change":779,"volume":1537,"transactions":9,"vwap":2023},"2025-08-25",36.287,36.181,-0.054,{"date":2026,"open":1996,"high":2002,"low":1996,"close":2017,"change":2027,"percent_change":2028,"volume":1427,"transactions":9,"vwap":2017},"2025-08-22",0.368,1.03,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1259,"percent_change":805,"volume":739,"transactions":9,"vwap":2033},"2025-08-21",35.92,35.82,35.867,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":655,"volume":755,"transactions":9,"vwap":2037},"2025-08-20",35.86,35.957,35.74,-0.035,{"date":2041,"open":1985,"high":1985,"low":2042,"close":2042,"change":358,"percent_change":385,"volume":2043,"transactions":9,"vwap":2042},"2025-08-19",35.992,2400,{"date":2045,"open":1986,"high":1986,"low":2046,"close":2047,"change":2048,"percent_change":908,"volume":1249,"transactions":9,"vwap":2047},"2025-08-18",36.080002,36.152,0.018,{"date":2050,"open":2015,"high":1996,"low":2015,"close":2051,"change":2052,"percent_change":974,"volume":2053,"transactions":9,"vwap":2051},"2025-08-15",36.134,-0.065,1500,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":478,"volume":1191,"transactions":9,"vwap":2057},"2025-08-14",36.14,36.199,0.003,{"date":2060,"open":2061,"high":1979,"low":2062,"close":2063,"change":1749,"percent_change":707,"volume":708,"transactions":9,"vwap":2063},"2025-08-13",36.11,36.070999,36.196,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":1733,"transactions":9,"vwap":2068},"2025-08-12",35.87,36.15,36.145,0.325,0.91,{"date":2072,"open":2036,"high":2073,"low":2032,"close":2032,"change":2074,"percent_change":207,"volume":1521,"transactions":9,"vwap":2032},"2025-08-11",35.98,-0.039,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":1091,"volume":1529,"transactions":9,"vwap":2079},"2025-08-08",35.83,35.917,35.859,0.191,{"date":2082,"open":2083,"high":2038,"low":2084,"close":2085,"change":2086,"percent_change":506,"volume":1092,"transactions":9,"vwap":2085},"2025-08-07",35.73,35.59,35.668,-0.045,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1774,"percent_change":1549,"volume":1462,"transactions":9,"vwap":2092},"2025-08-06",35.61,35.76,35.56,35.713,{"date":2094,"open":2089,"high":2089,"low":2095,"close":2096,"change":207,"percent_change":1496,"volume":1183,"transactions":9,"vwap":2096},"2025-08-05",35.481,35.549,{"date":2098,"open":2099,"high":2100,"low":2084,"close":2100,"change":2101,"percent_change":2102,"volume":1103,"transactions":9,"vwap":2100},"2025-08-04",35.6,35.659,0.369,1.05,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2105,"change":305,"percent_change":1248,"volume":1728,"transactions":9,"vwap":2105},"2025-08-01",35.29,35.35,35.2,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1472,"volume":2114,"transactions":9,"vwap":2112},"2025-07-31",35.93,35.97,35.66,-0.079,1200,{"date":2116,"open":2077,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":350,"volume":1599,"transactions":9,"vwap":2118},"2025-07-30",35.88,35.739,-0.043,{"date":2121,"open":2122,"high":2117,"low":2038,"close":2123,"change":2124,"percent_change":506,"volume":729,"transactions":9,"vwap":2123},"2025-07-29",35.85,35.782,-0.048,{"date":2126,"open":2066,"high":2127,"low":2128,"close":2077,"change":1744,"percent_change":960,"volume":1515,"transactions":9,"vwap":2077},"2025-07-28",35.91,35.81,{"date":2130,"open":2077,"high":2077,"low":2131,"close":2132,"change":2133,"percent_change":888,"volume":1929,"transactions":9,"vwap":2132},"2025-07-25",35.78,35.829,0.104,{"date":2135,"open":2136,"high":2032,"low":2137,"close":2138,"change":2139,"percent_change":1004,"volume":1681,"transactions":9,"vwap":2138},"2025-07-24",35.64,35.58,35.725,0.048,{"date":2141,"open":2084,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":754,"volume":1249,"transactions":9,"vwap":2144},"2025-07-23",35.718,35.548,35.677,0.146,{"date":2147,"open":2143,"high":2143,"low":2148,"close":2149,"change":2150,"percent_change":539,"volume":1177,"transactions":9,"vwap":2149},"2025-07-22",35.48,35.531,0.026,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1004,"volume":170,"transactions":9,"vwap":2154},"2025-07-21",35.57,35.505,0.045,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1132,"percent_change":876,"volume":780,"transactions":9,"vwap":2161},"2025-07-18",35.485,35.5,35.09,35.46,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":754,"volume":1213,"transactions":9,"vwap":2165},"2025-07-17",35.4,35.474,35.38,0.144,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":1347,"percent_change":942,"volume":1750,"transactions":9,"vwap":2171},"2025-07-16",35.23,35.33,{"date":2173,"open":2174,"high":2106,"low":2175,"close":2175,"change":875,"percent_change":392,"volume":780,"transactions":9,"vwap":2175},"2025-07-15",35.34,35.292,{"date":2177,"open":2170,"high":2178,"low":2179,"close":2180,"change":1769,"percent_change":392,"volume":1728,"transactions":9,"vwap":2180},"2025-07-14",35.36,35.195,35.308,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":392,"volume":2187,"transactions":9,"vwap":2185},"2025-07-11",35.19,35.378,35.325,-0.018,2600,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":497,"volume":1427,"transactions":9,"vwap":2192},"2025-07-10",35.28,35.43,35.343,0.058,{"date":2195,"open":2106,"high":2106,"low":2196,"close":2197,"change":2198,"percent_change":1640,"volume":1688,"transactions":9,"vwap":2197},"2025-07-09",35.257,35.285,0.106,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":908,"volume":1787,"transactions":9,"vwap":2203},"2025-07-08",35.14,35.22,35.179,0.016,{"date":2206,"open":2170,"high":2170,"low":2207,"close":2208,"change":1727,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-07",35.080002,35.163,-0.55,5200,{"date":2212,"open":2213,"high":2164,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1750,"transactions":9,"vwap":2215},"2025-07-03",35.26,35.17,35.357,0.197,0.56,{"date":2219,"open":2220,"high":2221,"low":2207,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-02",35.099998,35.16,0.199,0.57,38300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":867,"percent_change":218,"volume":1110,"transactions":9,"vwap":2230},"2025-07-01",35.02,35.104,34.905,34.961,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1445,"percent_change":715,"volume":2237,"transactions":9,"vwap":2236},"2025-06-30",35,35.13,34.98,35.101,13900,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":943,"volume":1728,"transactions":9,"vwap":2242},"2025-06-27",34.87,35.036999,34.963,0.095,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":1116,"volume":1750,"transactions":9,"vwap":2247},"2025-06-26",34.37,34.868,0.225,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":350,"volume":2256,"transactions":9,"vwap":2254},"2025-06-25",34.71,34.73,34.62,34.643,-0.042,21700,{"date":2258,"open":2259,"high":2251,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1515,"transactions":9,"vwap":2261},"2025-06-24",34.59,34.57,34.685,0.285,0.83,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":980,"volume":2053,"transactions":9,"vwap":2267},"2025-06-23",34.12,34.4,0.228,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1049,"volume":1191,"transactions":9,"vwap":2273},"2025-06-20",34.32,34.151,34.172,-0.082,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":274,"percent_change":1004,"volume":997,"transactions":9,"vwap":2280},"2025-06-18",34.28,34.36,34.225,34.254,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":806,"volume":1296,"transactions":9,"vwap":2286},"2025-06-17",34.25,34.38,34.2,34.211,-0.209,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1239,"volume":1042,"transactions":9,"vwap":2293},"2025-06-16",34.41,34.5,34.35,34.42,0.263,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":1890,"transactions":9,"vwap":2300},"2025-06-13",34.16,34.375,34.13,34.157,-0.275,-0.8,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":943,"volume":975,"transactions":9,"vwap":2306},"2025-06-12",34.23,34.432,0.093,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":400,"percent_change":196,"volume":2314,"transactions":9,"vwap":2313},"2025-06-11",34.455,34.47,34.31,34.339,12200,{"date":2316,"open":2317,"high":2291,"low":2318,"close":2319,"change":1879,"percent_change":800,"volume":749,"transactions":9,"vwap":2319},"2025-06-10",34.29,34.281,34.399,{"date":2321,"open":2266,"high":2322,"low":2266,"close":2323,"change":2324,"percent_change":539,"volume":2325,"transactions":9,"vwap":2323},"2025-06-09",34.46,34.317,0.023,12400,{"date":2327,"open":2328,"high":2246,"low":2277,"close":2329,"change":2330,"percent_change":34,"volume":1491,"transactions":9,"vwap":2329},"2025-06-06",34.34,34.294,0.248,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":1224,"volume":2043,"transactions":9,"vwap":2334},"2025-06-05",34.21,34.046001,-0.123,{"date":2337,"open":2338,"high":2333,"low":2339,"close":2339,"change":2340,"percent_change":239,"volume":1191,"transactions":9,"vwap":2339},"2025-06-04",34.17,34.169,0.006,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1189,"percent_change":1285,"volume":1694,"transactions":9,"vwap":2345},"2025-06-03",33.98,34.199,34.163,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":103,"volume":729,"transactions":9,"vwap":2350},"2025-06-02",33.87,34.02,34.00099945,0.021,{"date":2353,"open":2354,"high":2343,"low":2355,"close":2343,"change":539,"percent_change":1090,"volume":1787,"transactions":9,"vwap":2343},"2025-05-30",33.93,33.72,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":118,"volume":1170,"transactions":9,"vwap":2360},"2025-05-29",34,33.82,33.91,0.084,{"date":2363,"open":2343,"high":2343,"low":2364,"close":2364,"change":2365,"percent_change":1680,"volume":997,"transactions":9,"vwap":2364},"2025-05-28",33.826,-0.113,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":997,"transactions":9,"vwap":2370},"2025-05-27",33.81,33.97,33.939,0.459,1.37,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1818,"percent_change":664,"volume":2378,"transactions":9,"vwap":2377},"2025-05-23",33.27,33.57,33.48,7900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1744,"percent_change":960,"volume":1688,"transactions":9,"vwap":2384},"2025-05-22",33.67,33.77,33.601,33.655,{"date":2386,"open":2360,"high":2387,"low":2388,"close":2389,"change":1701,"percent_change":2390,"volume":1348,"transactions":9,"vwap":2389},"2025-05-21",34.029999,33.6,33.654,-1.02,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2350,"change":341,"percent_change":805,"volume":997,"transactions":9,"vwap":2350},"2025-05-20",34.040001,34.09,33.941,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":908,"volume":771,"transactions":9,"vwap":2401},"2025-05-19",33.96,34.115,33.94,34.085999,0.017,{"date":2404,"open":2354,"high":2405,"low":2406,"close":2405,"change":1189,"percent_change":1285,"volume":1342,"transactions":9,"vwap":2405},"2025-05-16",34.069,33.89,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":943,"volume":2004,"transactions":9,"vwap":2412},"2025-05-15",33.78,33.92,33.69,33.907,0.092,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1414,"percent_change":616,"volume":1286,"transactions":9,"vwap":2419},"2025-05-14",33.79,33.859,33.74,33.815,{"date":2421,"open":2422,"high":2348,"low":2376,"close":2423,"change":1560,"percent_change":1116,"volume":2424,"transactions":9,"vwap":2423},"2025-05-13",33.59,33.788,10100,{"date":2426,"open":2427,"high":2376,"low":2428,"close":2376,"change":2429,"percent_change":2430,"volume":1681,"transactions":9,"vwap":2376},"2025-05-12",33.43,33.4,0.695,2.11,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":793,"volume":1750,"transactions":9,"vwap":2436},"2025-05-09",32.91,32.95,32.84,32.875,-0.064,{"date":2439,"open":2435,"high":2440,"low":2435,"close":2441,"change":2442,"percent_change":682,"volume":2443,"transactions":9,"vwap":2441},"2025-05-08",33.080002,32.939,0.207,2000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2193,"percent_change":422,"volume":1205,"transactions":9,"vwap":2449},"2025-05-07",32.69,32.77,32.51,32.732,{"date":2451,"open":2452,"high":2447,"low":2453,"close":2454,"change":1738,"percent_change":762,"volume":817,"transactions":9,"vwap":2454},"2025-05-06",32.74,32.6,32.674,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":738,"volume":997,"transactions":9,"vwap":2460},"2025-05-05",32.9,32.96,32.75,32.831,-0.069,{"date":2463,"open":2458,"high":2464,"low":2465,"close":2457,"change":118,"percent_change":1239,"volume":1315,"transactions":9,"vwap":2457},"2025-05-02",33.0099983,32.895,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":800,"percent_change":155,"volume":1521,"transactions":9,"vwap":2469},"2025-05-01",32.8,32.65,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":1049,"volume":2004,"transactions":9,"vwap":2474},"2025-04-30",32.0099983,32.53,32.41,-0.078,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":1989,"volume":1890,"transactions":9,"vwap":2480},"2025-04-29",32.24,32.55,32.488,0.102,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":908,"percent_change":850,"volume":2487,"transactions":9,"vwap":2485},"2025-04-28",31.98,32.386,31.961,11100,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2167,"percent_change":1041,"volume":1103,"transactions":9,"vwap":2492},"2025-04-25",32.021,32.359,32.336,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1491,"transactions":9,"vwap":2496},"2025-04-24",31.91,32.192,0.428,1.35,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-04-23",32.080002,31.63,31.764,0.391,1.25,1100,{"date":176,"open":172,"high":2508,"low":172,"close":2508,"change":2509,"percent_change":1116,"volume":811,"transactions":9,"vwap":2508},31.373,0.202]