[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAFE":3,"homepage-market-summary":26,"stock-historical-BAFE":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BAFE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brown Advisory Flexible Equity ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},29.77,29.8,29.84,29.73,29.5516,0.2184,0.74,32010.2064,0,30.58,21.1,83810.60196015779,91.5,469,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,155,159,164],{"ticker":152,"name":153,"price":154,"change":18,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":156,"name":157,"price":158,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},22.28,77925,28442472.319314,31.26,"2025-04-22",[180,183,191,202,212,223,232,243,252,263,274,283,293,302,311,319,328,339,349,358,368,377,386,396,404,415,424,435,443,454,462,469,477,487,496,507,516,524,533,543,551,561,570,579,586,595,605,616,626,635,646,655,665,675,684,693,700,709,717,726,733,740,748,754,761,767,773,778,786,793,801,809,817,825,832,838,845,852,859,866,874,879,885,893,898,903,908,916,923,928,933,941,948,955,963,969,978,985,993,999,1007,1015,1020,1028,1034,1039,1045,1051,1058,1066,1071,1076,1084,1090,1099,1107,1114,1121,1130,1139,1148,1155,1164,1172,1181,1190,1197,1204,1213,1222,1230,1239,1248,1255,1262,1269,1275,1283,1290,1298,1306,1312,1319,1328,1335,1342,1351,1357,1365,1373,1379,1388,1393,1401,1407,1415,1423,1429,1437,1444,1450,1456,1463,1469,1477,1484,1490,1496,1504,1510,1517,1524,1533,1538,1544,1548,1556,1565,1572,1577,1583,1590,1596,1602,1608,1616,1622,1626,1632,1639,1647,1654,1661,1668,1676,1682,1689,1694,1699,1706,1713,1718,1725,1730,1739,1745,1752,1757,1763,1768,1775,1781,1784,1789,1796,1803,1810,1817,1823,1830,1837,1842,1848,1854,1860,1864,1870,1874,1880,1885,1887,1893,1899,1905,1910,1914,1919,1924,1930,1935,1941,1946,1953,1957,1963,1967,1975,1981,1988,1994,1999,2005,2009,2015,2021,2025,2030,2037,2043,2049,2054,2060,2064,2069,2075,2081,2087,2092,2098,2103,2109,2114,2119,2126,2131,2137,2142,2148,2154,2158,2163,2166,2174,2179,2184,2189,2194,2198,2205,2210,2216,2221,2227,2233,2240,2245,2249,2254,2258,2263,2269,2273,2278,2283,2285,2291,2296,2303,2308,2313,2318,2322,2325,2327,2330,2334,2339,2343,2347,2352,2357,2364,2371,2378,2385,2389,2395,2402,2409,2416,2420,2424,2430,2434,2440,2446,2452,2460,2468,2474,2478,2482,2488,2494,2499,2504,2508,2512,2517,2523,2527,2533,2542,2549,2556,2564,2571,2580,2587,2594,2601,2608,2614,2620,2627],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},124,29.7856,{"date":37,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},29.67,29.41,0.0032,0.01,18745.4099,48,29.5423,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.66,29.79,29.53,29.5484,-0.1177,-0.4,57728.731277,93,29.707,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",29.68,29.51,29.6661,-0.0324,-0.11,33824.0509,54,29.5533,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",29.7,29.81,29.62,29.6985,-0.1765,-0.59,18573.7332,137,29.7105,{"date":224,"open":12,"high":225,"low":12,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",29.93,29.875,0.1396,0.47,204522.0839,131,29.8773,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",29.6,29.75,29.54,29.7354,0.0968,0.33,66582.1169,201,29.6355,{"date":244,"open":15,"high":245,"low":216,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",29.78,29.6386,-0.2239,-0.75,42497.0839,192,29.712,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",29.96,29.99,29.83,29.8625,-0.0819,-0.27,42076.0839,84,29.8458,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",29.665,29.98,29.65,29.9444,0.4795,1.63,30818.0839,58,29.895,{"date":275,"open":185,"high":276,"low":185,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",29.49,29.4649,-0.0132,-0.04,29341.0509,70,29.4272,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",29.58,29.385,29.4781,0.2009,0.69,8429.4319,57,29.4792,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":281,"vwap":301},"2026-09-16",29.42,29.5124,29.2772,-0.1062,-0.36,26474.0509,29.4856,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":181,"vwap":310},"2026-09-15",29.52,29.345,29.3834,-0.2166,-0.73,52531.0509,29.4537,{"date":312,"open":313,"high":267,"low":313,"close":234,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",29.505,0.1609,0.55,21108.2619,92,29.5889,{"date":320,"open":236,"high":236,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",29.425,29.4391,0.1962,0.67,73365.0509,139,29.4986,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",29.24,29.33,29.195,29.2429,-0.2016,-0.68,87002.0849,88,29.2679,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",29.56,29.43,29.4445,-0.197,-0.66,27691.0509,61,29.479,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",29.86,29.6415,-0.3065,-1.02,138869.5509,96,29.761,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":259,"volume":365,"transactions":366,"vwap":367},"2026-09-04",29.94,30.01,29.92,29.948,-0.0822,46004.0509,103,29.9587,{"date":369,"open":370,"high":371,"low":215,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":281,"vwap":376},"2026-09-03",30.02,30.08,30.0302,0.2914,0.98,116027.050422,29.9353,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":366,"vwap":385},"2026-09-02",29.59,29.85,29.7388,0.1235,0.42,29000.0509,29.7566,{"date":387,"open":235,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",29.82,29.6098,29.6153,-0.3285,-1.1,23882.0509,81,29.6637,{"date":397,"open":361,"high":361,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":326,"vwap":403},"2026-08-31",29.9,29.9438,-0.192,-0.64,55428.0509,29.9433,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",30.14,30.32,30.11,30.1358,-0.0136,-0.05,54508.9819,283,30.1984,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":107,"volume":421,"transactions":422,"vwap":423},"2026-08-27",30.09,30.23,30.1494,-0.0017,69410.0839,69,30.2025,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",30.15,30.19,30.095,30.1511,-0.0286,-0.09,41870.0509,113,30.1475,{"date":436,"open":437,"high":437,"low":417,"close":438,"change":439,"percent_change":50,"volume":440,"transactions":441,"vwap":442},"2026-08-25",30.205,30.1797,0.0126,25308.0509,94,30.1402,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",30.16,30.21,30.12,30.1671,0.0453,0.15,8270.831946,73,30.1678,{"date":455,"open":408,"high":445,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":281,"vwap":461},"2026-08-21",30.045,30.1218,0.1752,0.59,83370.2943,30.1085,{"date":463,"open":408,"high":408,"low":225,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":181,"vwap":468},"2026-08-20",29.9466,-0.2152,-0.71,49231.1169,30.0694,{"date":470,"open":447,"high":471,"low":447,"close":472,"change":473,"percent_change":324,"volume":474,"transactions":475,"vwap":476},"2026-08-19",30.37,30.1618,0.1997,26924.2769,176,30.2398,{"date":478,"open":479,"high":480,"low":360,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",30.04,30.07,29.9621,-0.1479,-0.49,334002.0509,205,30.0071,{"date":488,"open":489,"high":490,"low":417,"close":408,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",30.35,30.3599,-0.2981,-0.98,28901.7249,145,30.1955,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",30.5,30.52,30.405,30.4081,-0.0632,-0.21,60444.0829,178,30.455,{"date":508,"open":489,"high":498,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",30.305,30.4713,0.2393,0.79,36542.0829,175,30.4163,{"date":517,"open":489,"high":489,"low":427,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",30.232,-0.0975,-0.32,25762.9851,149,30.2354,{"date":525,"open":526,"high":499,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",30.47,30.3295,-0.1078,-0.35,29821.0509,65,30.4709,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":291,"vwap":542},"2026-08-10",30.55,30.56,30.42,30.4373,0.0617,0.2,24127.117111,30.4414,{"date":544,"open":537,"high":537,"low":489,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",30.3756,0.1184,0.39,4676.049941,60,30.3899,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":503,"volume":558,"transactions":559,"vwap":560},"2026-08-06",30.31,30.34,30.225,30.2572,-0.0634,28570.0839,68,30.2614,{"date":562,"open":536,"high":21,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",30.24,30.3206,-0.0369,-0.12,22760.08352,80,30.299,{"date":571,"open":480,"high":572,"low":480,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",30.41,30.3575,0.3259,1.09,23268.0509,157,30.2803,{"date":580,"open":14,"high":480,"low":14,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":230,"vwap":585},"2026-08-03",30.0316,0.5045,1.71,19447.0509,29.9977,{"date":587,"open":588,"high":341,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",29.27,29.5271,0.3944,1.35,40577.0839,71,29.4848,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",28.9145,29.1327,28.83,0.3611,1.26,31409.0849,72,28.9764,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",28.86,29.19,28.76,28.7716,-0.3425,-1.18,27731.0509,106,28.9539,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",28.9701,29.17,29.1141,0.2314,0.8,13593.0509,95,29.1124,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":568,"vwap":634},"2026-07-27",28.94,28.78,28.8827,0.2216,0.77,86133.0509,28.8195,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",28.66,28.74,28.63,28.6611,0.0621,0.22,29944.0509,119,28.6703,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":603,"vwap":654},"2026-07-23",28.64,28.525,28.599,-0.2965,-1.03,18338.015897,28.5861,{"date":656,"open":628,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",29.01,28.87,28.8955,-0.1628,-0.56,54224.0509,82,28.9138,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",28.96,29.1,29.0583,0.0083,0.03,2896.0509,36,29.051,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":394,"vwap":683},"2026-07-20",29.18,29.21,29.05,-0.0388,-0.13,9940.0509,29.1335,{"date":685,"open":677,"high":677,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",29.03,29.0888,-0.3912,-1.33,26925.0509,138,29.0991,{"date":694,"open":304,"high":695,"low":305,"close":696,"change":187,"percent_change":671,"volume":697,"transactions":698,"vwap":699},"2026-07-16",29.61,29.48,66288.0509,197,29.4594,{"date":701,"open":702,"high":195,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",29.32,29.47,0.072,0.24,27932.0509,112,29.4646,{"date":710,"open":711,"high":696,"low":331,"close":712,"change":713,"percent_change":102,"volume":714,"transactions":715,"vwap":716},"2026-07-14",29.37,29.398,0.0168,29210.0509,105,29.3941,{"date":718,"open":304,"high":304,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",29.36,29.3812,-0.0508,-0.17,41185.0509,172,29.4292,{"date":727,"open":295,"high":728,"low":588,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",29.44,29.432,0.179,0.61,222000,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":622,"volume":739,"transactions":9,"vwap":736},"2026-07-09",29.118,29.253,29.07,0.233,21100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":259,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-08",29.09,29.13,28.9,29.02,-0.92,43100,{"date":749,"open":703,"high":703,"low":750,"close":751,"change":722,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",29.28,29.29,-0.58,5400,{"date":755,"open":756,"high":276,"low":757,"close":758,"change":759,"percent_change":163,"volume":760,"transactions":9,"vwap":758},"2026-07-06",29.384,29.3,29.46,0.143,19200,{"date":762,"open":703,"high":696,"low":743,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",29.317,0.023,0.08,17500,{"date":768,"open":588,"high":295,"low":588,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",29.294,0.134,0.46,26400,{"date":774,"open":658,"high":775,"low":658,"close":775,"change":776,"percent_change":168,"volume":777,"transactions":9,"vwap":775},"2026-06-30",29.16,0.261,72400,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",28.68,28.915,28.899,0.342,1.2,100900,{"date":787,"open":788,"high":639,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-26",28.31,28.557,0.137,0.48,106500,{"date":794,"open":795,"high":609,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",28.72,28.41,28.42,-0.105,-0.37,38000,{"date":802,"open":803,"high":804,"low":805,"close":649,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":649},"2026-06-24",28.59,28.77,28.51,0.085,0.3,100100,{"date":810,"open":811,"high":812,"low":796,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",28.55,28.6,28.44,-0.333,-1.16,29400,{"date":818,"open":657,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",29.049999,28.745,28.773,-0.269,-0.93,69500,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":816,"transactions":9,"vwap":829},"2026-06-18",28.88,29.065001,29.042,0.438,1.53,{"date":833,"open":742,"high":668,"low":803,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",28.604,-0.456,-1.57,74400,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":299,"volume":844,"transactions":9,"vwap":842},"2026-06-16",29.08,29.23,29.059999,-0.106,217100,{"date":846,"open":847,"high":751,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",29.12,29.166,0.441,1.54,114600,{"date":853,"open":637,"high":854,"low":855,"close":856,"change":857,"percent_change":383,"volume":858,"transactions":9,"vwap":856},"2026-06-12",28.8,28.49,28.725,0.12,341700,{"date":860,"open":813,"high":861,"low":862,"close":863,"change":864,"percent_change":168,"volume":865,"transactions":9,"vwap":863},"2026-06-11",28.67,28.14,28.605,0.255,225500,{"date":867,"open":648,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",28.79,28.32,28.35,-0.486,-1.69,56400,{"date":875,"open":827,"high":847,"low":870,"close":876,"change":877,"percent_change":123,"volume":878,"transactions":9,"vwap":876},"2026-06-09",28.836,0.116,166500,{"date":880,"open":795,"high":881,"low":882,"close":795,"change":883,"percent_change":540,"volume":884,"transactions":9,"vwap":795},"2026-06-08",28.91,28.705,0.057,82700,{"date":886,"open":887,"high":819,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",29.014,28.62,28.663,-0.567,-1.94,17200,{"date":894,"open":629,"high":750,"low":629,"close":841,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":841},"2026-06-04",0.507,1.77,47300,{"date":899,"open":629,"high":854,"low":861,"close":900,"change":901,"percent_change":529,"volume":902,"transactions":9,"vwap":900},"2026-06-03",28.723,-0.1,14800,{"date":904,"open":868,"high":628,"low":638,"close":905,"change":906,"percent_change":901,"volume":907,"transactions":9,"vwap":905},"2026-06-02",28.823,-0.029,40300,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",28.7,28.95,28.852,0.128,0.45,44000,{"date":917,"open":795,"high":918,"low":919,"close":920,"change":921,"percent_change":187,"volume":922,"transactions":9,"vwap":920},"2026-05-29",28.785,28.71,28.724,0.004,64600,{"date":924,"open":925,"high":795,"low":925,"close":795,"change":765,"percent_change":926,"volume":927,"transactions":9,"vwap":795},"2026-05-28",28.47,0.28,81200,{"date":929,"open":930,"high":820,"low":803,"close":648,"change":931,"percent_change":932,"volume":792,"transactions":9,"vwap":648},"2026-05-27",28.65,0.061,0.21,{"date":934,"open":935,"high":803,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-26",28.57,28.48,28.579,0.202,0.71,40000,{"date":942,"open":813,"high":925,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",28.36,28.377,0.064,0.23,199900,{"date":949,"open":950,"high":951,"low":862,"close":952,"change":953,"percent_change":208,"volume":954,"transactions":9,"vwap":952},"2026-05-21",28.15,28.4,28.313,-0.03,40600,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-20",28.059999,28.343,28.040001,0.246,0.88,92700,{"date":964,"open":788,"high":788,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",28.097,-0.241,-0.85,91600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-18",28.33,28.46,28.24,28.338,0.049,0.17,94900,{"date":979,"open":980,"high":797,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-15",28.3,28.289,-0.199,-0.7,102500,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-14",28.367,28.53,28.488,0.203,0.72,42900,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":765,"percent_change":926,"volume":998,"transactions":9,"vwap":997},"2026-05-13",28.12,28.34,28.285,50300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-12",28.049999,28.205,28.01,0.037,0.13,22600,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-11",28.25,28.16,28.168,-0.236,-0.83,25000,{"date":1016,"open":936,"high":936,"low":870,"close":1017,"change":279,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-08",28.404,-0.14,37300,{"date":1021,"open":1022,"high":888,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",28.58,28.39,28.444,-0.137,-0.48,35800,{"date":1029,"open":951,"high":803,"low":951,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-06",28.581,0.416,1.48,28900,{"date":1035,"open":973,"high":973,"low":862,"close":1036,"change":1037,"percent_change":107,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",28.165,-0.002,34400,{"date":1040,"open":943,"high":943,"low":995,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",28.167,-0.143,-0.51,34500,{"date":1046,"open":1047,"high":1048,"low":788,"close":788,"change":1049,"percent_change":50,"volume":1050,"transactions":9,"vwap":788},"2026-05-01",28.365,28.43,0.012,32100,{"date":1052,"open":1053,"high":788,"low":1054,"close":1055,"change":1056,"percent_change":632,"volume":1057,"transactions":9,"vwap":1055},"2026-04-30",28.0049992,27.9,28.298,0.217,45300,{"date":1059,"open":1060,"high":1010,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",28.07,27.98,28.080999,0.075,0.27,39900,{"date":1067,"open":1003,"high":959,"low":1068,"close":1069,"change":1070,"percent_change":661,"volume":873,"transactions":9,"vwap":1069},"2026-04-28",27.95,28.0060005,-0.159,{"date":1072,"open":950,"high":1073,"low":995,"close":1036,"change":1074,"percent_change":1075,"volume":824,"transactions":9,"vwap":1036},"2026-04-27",28.19,0.038,0.14,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",27.92,28.13,28.127,0.319,1.15,76600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":279,"percent_change":1018,"volume":940,"transactions":9,"vwap":1089},"2026-04-23",27.875,27.93,27.58,27.808,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-22",27.77,27.88,27.76,27.848,0.18,0.65,49800,{"date":1100,"open":1068,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-21",28.02,27.65,27.668,-0.052,-0.19,43900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":906,"percent_change":901,"volume":1113,"transactions":9,"vwap":1112},"2026-04-20",27.64,27.74,27.63,27.72,26800,{"date":1115,"open":1109,"high":1116,"low":1109,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",27.85,27.749,0.414,1.51,11400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-16",27.34,27.42,27.27,27.335,-0.066,-0.24,80900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-15",27.325,27.43,27.26,27.401,0.148,0.54,16300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-14",27.12,27.3,27.105,27.253,0.367,1.37,50900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",26.51,26.886,0.379,1.43,16900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-10",26.62,26.67,26.5,26.507,-0.058,-0.22,32300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1137,"volume":1171,"transactions":9,"vwap":1169},"2026-04-09",26.33,26.6,26.32,26.565,0.142,83800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",26.55,26.57,26.37,26.423,0.765,2.98,65600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-07",25.59,25.67,25.42,25.658,0.018,0.07,158200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":940,"transactions":9,"vwap":1193},"2026-04-06",25.52,25.64,25.51,0.215,0.85,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":901,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",25.030001,25.53,25.425,-0.025,125400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-01",25.418,25.63,25.4,25.45,0.147,0.58,31100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",24.92,25.32,24.78,25.303,0.748,3.05,326600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":671,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",24.7,24.72,24.47,24.555,0.008,67500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-27",24.8,24.82,24.49,24.547,-0.496,-1.98,242100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",25.37,25.47,25.040001,25.042999,-0.497,-1.95,127900,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":143,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",25.72,25.44,25.54,0.096,857500,{"date":1256,"open":1257,"high":1252,"low":1258,"close":1259,"change":901,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",25.31,25.27,25.444,-0.39,93400,{"date":1263,"open":1264,"high":1265,"low":1252,"close":1266,"change":1267,"percent_change":1268,"volume":1027,"transactions":9,"vwap":1266},"2026-03-23",25.66,25.83,25.544,0.273,1.08,{"date":1270,"open":1208,"high":1185,"low":1271,"close":1272,"change":1273,"percent_change":492,"volume":1274,"transactions":9,"vwap":1272},"2026-03-20",25.22,25.271,-0.25,58800,{"date":1276,"open":1277,"high":1252,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-19",25.38,25.321,25.521,-0.019,-0.07,108500,{"date":1284,"open":1285,"high":1286,"low":1200,"close":1252,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1252},"2026-03-18",25.89,25.892,-0.371,-1.43,14900,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-17",26.01,25.9,25.911,0.211,0.82,27700,{"date":1299,"open":1184,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",25.73,25.61,25.7,0.302,1.19,51400,{"date":1307,"open":1252,"high":1252,"low":1308,"close":1309,"change":1310,"percent_change":259,"volume":1311,"transactions":9,"vwap":1309},"2026-03-13",25.36,25.398,-0.069,44500,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-12",25.86,25.467,-0.571,-2.19,101900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-11",26.17,26.19,25.96,26.038,-0.075,-0.29,26700,{"date":1329,"open":1322,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":198,"volume":1334,"transactions":9,"vwap":1332},"2026-03-10",26.35,26.11,26.113,-0.104,77600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1170,"percent_change":1137,"volume":1341,"transactions":9,"vwap":1340},"2026-03-09",25.79,26.22,25.55,26.217,63800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",26.135,26.2,25.99,26.075001,-0.445,-1.68,143200,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":843,"percent_change":198,"volume":1356,"transactions":9,"vwap":1355},"2026-03-05",26.68,26.36,26.52,21300,{"date":1358,"open":1355,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-04",26.66,26.41,26.626,0.252,0.96,52200,{"date":1366,"open":1321,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",26.49,26,26.374,-0.288,-1.08,168500,{"date":1374,"open":1174,"high":1375,"low":1174,"close":1376,"change":1377,"percent_change":722,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",26.75,26.662,-0.046,120600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-27",26.59,26.71,26.56,26.708,-0.062,-0.23,99000,{"date":1389,"open":1390,"high":1390,"low":1381,"close":1391,"change":1202,"percent_change":431,"volume":1392,"transactions":9,"vwap":1391},"2026-02-26",26.839,26.77,79400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":18,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",26.76,26.8,26.64,26.795,0.197,50400,{"date":1402,"open":1403,"high":1359,"low":1403,"close":1404,"change":1405,"percent_change":512,"volume":1406,"transactions":9,"vwap":1404},"2026-02-24",26.38,26.598,0.208,63400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-23",26.86,26.34,26.39,-0.53,-1.97,54900,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-20",26.58,26.95,26.92,0.277,1.04,155200,{"date":1424,"open":1417,"high":1359,"low":1159,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-19",26.643,-0.112,-0.42,52300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":938,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-18",26.79,26.826,26.69,26.755,0.76,60600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":20,"percent_change":20,"volume":1443,"transactions":9,"vwap":1442},"2026-02-17",26.45,26.63,26.315,26.553,25200,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1442,"change":1448,"percent_change":503,"volume":1449,"transactions":9,"vwap":1442},"2026-02-13",26.53,26.72,-0.056,40700,{"date":1451,"open":1353,"high":1452,"low":1453,"close":1453,"change":799,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-12",26.78,26.609,-1.37,54200,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":566,"volume":1462,"transactions":9,"vwap":1460},"2026-02-11",27.175,26.97,26.979,-0.032,27800,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1448,"percent_change":503,"volume":1468,"transactions":9,"vwap":1467},"2026-02-10",27.17,27.01,27.011,11700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":976,"volume":1476,"transactions":9,"vwap":1474},"2026-02-09",26.99,27.13,26.98,27.066999,0.046,46500,{"date":1478,"open":1479,"high":1480,"low":1447,"close":1481,"change":783,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-06",26.9,27.030001,27.021,1.28,23500,{"date":1485,"open":1486,"high":1452,"low":1381,"close":1487,"change":1488,"percent_change":746,"volume":1489,"transactions":9,"vwap":1487},"2026-02-05",26.73,26.679,-0.248,18100,{"date":1491,"open":1419,"high":1466,"low":1396,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-04",26.927,-0.016,-0.06,53200,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-03",27.18,26.83,26.943,-0.471,-1.72,13500,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":946,"percent_change":1196,"volume":1509,"transactions":9,"vwap":1508},"2026-02-02",27.22,27.45,27.414,74800,{"date":1511,"open":1512,"high":1124,"low":1141,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-30",27.36,27.184,-0.326,-1.19,155900,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":279,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-29",27.59,27.11,27.51,-0.15,13700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-28",27.61,27.689,27.53,27.55,0.006,0.02,148200,{"date":1534,"open":1088,"high":1519,"low":1528,"close":1535,"change":1536,"percent_change":661,"volume":1537,"transactions":9,"vwap":1535},"2026-01-27",27.544,-0.156,31800,{"date":1539,"open":1540,"high":1110,"low":1102,"close":1541,"change":1542,"percent_change":547,"volume":1543,"transactions":9,"vwap":1541},"2026-01-26",27.68,27.7,0.107,14300,{"date":1545,"open":1526,"high":1109,"low":1529,"close":1546,"change":1037,"percent_change":107,"volume":1547,"transactions":9,"vwap":1546},"2026-01-23",27.593,106400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-22",27.552,27.67,27.595,0.171,0.62,245000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-21",27.31,27.48,27.24,27.424,0.291,1.07,62900,{"date":1566,"open":1567,"high":1124,"low":1141,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-20",27.38,27.133,-0.579,-2.09,42400,{"date":1573,"open":1092,"high":1574,"low":1551,"close":1575,"change":906,"percent_change":901,"volume":1576,"transactions":9,"vwap":1575},"2026-01-16",27.81,27.712,157600,{"date":1578,"open":1579,"high":1093,"low":1580,"close":1580,"change":1210,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-15",27.78,27.741,0.53,80600,{"date":1584,"open":1111,"high":1109,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-14",27.47,27.594,-0.226,-0.81,45700,{"date":1591,"open":959,"high":1592,"low":1579,"close":1593,"change":1273,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-13",28.08,27.82,-0.89,76400,{"date":1597,"open":1061,"high":1598,"low":1061,"close":1060,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1060},"2026-01-12",28.1,-0.057,-0.2,51100,{"date":1603,"open":1101,"high":950,"low":1604,"close":1080,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1080},"2026-01-09",27.99,0.16,0.57,162100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1137,"volume":1615,"transactions":9,"vwap":1613},"2026-01-08",27.83,27.995,27.8,27.967,0.151,24600,{"date":1617,"open":1101,"high":1101,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-07",27.816,-0.174,-0.62,101500,{"date":1623,"open":1094,"high":1624,"low":1094,"close":1604,"change":926,"percent_change":97,"volume":1625,"transactions":9,"vwap":1604},"2026-01-06",28,25700,{"date":1627,"open":1124,"high":1116,"low":1124,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-05",27.71,0.331,1.21,57300,{"date":1633,"open":1634,"high":1124,"low":1635,"close":1636,"change":1637,"percent_change":642,"volume":1638,"transactions":9,"vwap":1636},"2026-01-02",27.37,27.25,27.379,0.059,22200,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-31",27.57,27.317,27.32,-0.191,-0.69,379300,{"date":1648,"open":1529,"high":1088,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-30",27.5,27.511,-0.085,-0.31,138400,{"date":1655,"open":1656,"high":1657,"low":1528,"close":1658,"change":1659,"percent_change":1326,"volume":1660,"transactions":9,"vwap":1658},"2025-12-29",27.66,27.676,27.596,-0.079,107300,{"date":1662,"open":1109,"high":1540,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-26",27.621,27.675,0.028,0.1,25600,{"date":1669,"open":1670,"high":1551,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-24",27.6,27.565,27.647,0.079,0.29,81400,{"date":1677,"open":1528,"high":1088,"low":1678,"close":1679,"change":1680,"percent_change":807,"volume":1681,"transactions":9,"vwap":1679},"2025-12-23",27.477,27.568,0.083,226500,{"date":1683,"open":1585,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":324,"volume":1688,"transactions":9,"vwap":1686},"2025-12-22",27.52,27.4,27.485,0.183,171700,{"date":1690,"open":1558,"high":1634,"low":1635,"close":1691,"change":1692,"percent_change":148,"volume":1693,"transactions":9,"vwap":1691},"2025-12-19",27.302,0.095,121800,{"date":1695,"open":1635,"high":1512,"low":1696,"close":1697,"change":1064,"percent_change":171,"volume":1698,"transactions":9,"vwap":1697},"2025-12-18",27.16,27.207,358900,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-17",27.2,26.937,-0.285,-1.05,15800,{"date":1707,"open":1560,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1162,"volume":1712,"transactions":9,"vwap":1710},"2025-12-16",27.28,27.09,27.222,-0.061,35700,{"date":1714,"open":1715,"high":1715,"low":1635,"close":1716,"change":1659,"percent_change":1326,"volume":1717,"transactions":9,"vwap":1716},"2025-12-15",27.44,27.283,27200,{"date":1719,"open":1720,"high":1102,"low":1123,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-12",27.56,27.362,-0.232,-0.84,17600,{"date":1726,"open":1126,"high":1670,"low":1126,"close":1586,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1586},"2025-12-11",0.229,0.84,8500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-10",27.15,27.39,27.125,27.365,0.242,0.89,63500,{"date":1740,"open":1741,"high":1701,"low":1741,"close":1742,"change":1743,"percent_change":765,"volume":1744,"transactions":9,"vwap":1742},"2025-12-09",27.08,27.123,0.022,32400,{"date":1746,"open":1506,"high":1635,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-08",27.075001,27.101,-0.141,-0.52,48800,{"date":1753,"open":1134,"high":1754,"low":1560,"close":1755,"change":1542,"percent_change":547,"volume":1756,"transactions":9,"vwap":1755},"2025-12-05",27.357,27.242,75300,{"date":1758,"open":1732,"high":1759,"low":1760,"close":1761,"change":953,"percent_change":208,"volume":1762,"transactions":9,"vwap":1761},"2025-12-04",27.165,27.1,27.135,12600,{"date":1764,"open":1479,"high":1765,"low":1479,"close":1759,"change":1766,"percent_change":324,"volume":1767,"transactions":9,"vwap":1759},"2025-12-03",27.23,0.182,80000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":228,"volume":954,"transactions":9,"vwap":1773},"2025-12-02",26.906,27.049999,26.87,26.983,0.127,{"date":1776,"open":1777,"high":1480,"low":1777,"close":1778,"change":1779,"percent_change":1013,"volume":1780,"transactions":9,"vwap":1778},"2025-12-01",26.84,26.856,-0.224,30700,{"date":1782,"open":1418,"high":1741,"low":1418,"close":1741,"change":540,"percent_change":18,"volume":1783,"transactions":9,"vwap":1741},"2025-11-28",94700,{"date":1785,"open":1786,"high":1459,"low":1499,"close":1787,"change":1788,"percent_change":547,"volume":800,"transactions":9,"vwap":1787},"2025-11-26",26.91,26.88,0.104,{"date":1790,"open":1791,"high":1792,"low":1367,"close":1793,"change":1794,"percent_change":591,"volume":1795,"transactions":9,"vwap":1793},"2025-11-25",26.54,26.81,26.776,0.356,170400,{"date":1797,"open":1798,"high":1439,"low":1338,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-24",26.31,26.42,0.337,1.29,67800,{"date":1804,"open":1314,"high":1805,"low":1337,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-21",26.243,26.083,0.376,1.46,45000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":800,"transactions":9,"vwap":1814},"2025-11-20",26.409,26.47,25.707,-0.349,-1.34,{"date":1818,"open":1819,"high":1322,"low":1820,"close":1821,"change":1673,"percent_change":807,"volume":1822,"transactions":9,"vwap":1821},"2025-11-19",26.02,26.0039997,26.056,23300,{"date":1824,"open":1825,"high":1826,"low":1337,"close":1827,"change":1828,"percent_change":466,"volume":1829,"transactions":9,"vwap":1827},"2025-11-18",26.13,26.14,25.977,-0.186,54400,{"date":1831,"open":1150,"high":1791,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-17",26.12,26.163,-0.279,-1.06,19800,{"date":1838,"open":1166,"high":1167,"low":1168,"close":1839,"change":1840,"percent_change":520,"volume":1841,"transactions":9,"vwap":1839},"2025-11-14",26.442,-0.086,41600,{"date":1843,"open":1792,"high":1792,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-13",26.528,-0.365,-1.36,37100,{"date":1849,"open":1479,"high":1850,"low":1499,"close":1851,"change":1852,"percent_change":118,"volume":1853,"transactions":9,"vwap":1851},"2025-11-12",26.96,26.893,0.066,64900,{"date":1855,"open":1433,"high":1856,"low":1353,"close":1857,"change":1858,"percent_change":63,"volume":1859,"transactions":9,"vwap":1857},"2025-11-11",26.845,26.827,0.109,13600,{"date":1861,"open":1359,"high":1486,"low":1791,"close":1862,"change":864,"percent_change":1363,"volume":1863,"transactions":9,"vwap":1862},"2025-11-10",26.718,11300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":69,"percent_change":34,"volume":1869,"transactions":9,"vwap":1867},"2025-11-07",26.29,26.463,26.15,23200,{"date":1871,"open":1159,"high":1174,"low":1410,"close":1872,"change":1779,"percent_change":1723,"volume":1873,"transactions":9,"vwap":1872},"2025-11-06",26.413,75400,{"date":1875,"open":1440,"high":1486,"low":1876,"close":1877,"change":1878,"percent_change":540,"volume":1879,"transactions":9,"vwap":1877},"2025-11-05",26.575,26.637,0.053,33400,{"date":1881,"open":1446,"high":1382,"low":1150,"close":1882,"change":1883,"percent_change":1620,"volume":1884,"transactions":9,"vwap":1882},"2025-11-04",26.584,-0.166,85200,{"date":1886,"open":1792,"high":1792,"low":1157,"close":1375,"change":1385,"percent_change":1386,"volume":1364,"transactions":9,"vwap":1375},"2025-11-03",{"date":1888,"open":1889,"high":1889,"low":1486,"close":1890,"change":1891,"percent_change":163,"volume":1892,"transactions":9,"vwap":1890},"2025-10-31",26.89,26.812,0.131,28000,{"date":1894,"open":1431,"high":1418,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-30",26.681,-0.306,-1.13,38200,{"date":1900,"open":1498,"high":1498,"low":1419,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-29",26.987,-0.351,-1.28,54000,{"date":1906,"open":1521,"high":1521,"low":1907,"close":1908,"change":1104,"percent_change":1105,"volume":1909,"transactions":9,"vwap":1908},"2025-10-28",27.33,27.338,2100,{"date":1911,"open":1907,"high":1124,"low":1142,"close":1733,"change":1912,"percent_change":1421,"volume":1913,"transactions":9,"vwap":1733},"2025-10-27",0.282,65900,{"date":1915,"open":1701,"high":1765,"low":1916,"close":1916,"change":1917,"percent_change":459,"volume":1918,"transactions":9,"vwap":1916},"2025-10-24",27.108,0.158,21900,{"date":1920,"open":1921,"high":1922,"low":1418,"close":1418,"change":1531,"percent_change":1188,"volume":1923,"transactions":9,"vwap":1418},"2025-10-23",27,27.025,17800,{"date":1925,"open":1760,"high":1760,"low":1772,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-22",26.93,-0.194,-0.72,29100,{"date":1931,"open":1480,"high":1696,"low":1466,"close":1932,"change":1933,"percent_change":228,"volume":1934,"transactions":9,"vwap":1932},"2025-10-21",27.124,0.126,43800,{"date":1936,"open":1889,"high":1937,"low":1889,"close":1938,"change":1939,"percent_change":1630,"volume":1940,"transactions":9,"vwap":1938},"2025-10-20",27.02,26.998,0.323,32500,{"date":1942,"open":1159,"high":1486,"low":1159,"close":1943,"change":1944,"percent_change":939,"volume":1945,"transactions":9,"vwap":1943},"2025-10-17",26.675,0.188,37200,{"date":1947,"open":1772,"high":1948,"low":1813,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-16",26.885,26.487,-0.378,-1.41,41100,{"date":1954,"open":1419,"high":1771,"low":1395,"close":1955,"change":883,"percent_change":932,"volume":1956,"transactions":9,"vwap":1955},"2025-10-15",26.865,43200,{"date":1958,"open":1439,"high":1959,"low":1799,"close":1960,"change":1961,"percent_change":771,"volume":1962,"transactions":9,"vwap":1960},"2025-10-14",26.94,26.808,0.123,74000,{"date":1964,"open":1157,"high":1447,"low":1175,"close":1965,"change":1966,"percent_change":1119,"volume":1744,"transactions":9,"vwap":1965},"2025-10-13",26.685,0.396,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-10",27.0049992,26.27,26.289,-0.704,-2.61,33000,{"date":1976,"open":1506,"high":1506,"low":1418,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-09",26.993,-0.223,-0.82,26200,{"date":1982,"open":1983,"high":1708,"low":1984,"close":1985,"change":1986,"percent_change":926,"volume":1987,"transactions":9,"vwap":1985},"2025-10-08",27.19,27.128,27.216,0.076,46000,{"date":1989,"open":1990,"high":1990,"low":1760,"close":1991,"change":1992,"percent_change":335,"volume":1993,"transactions":9,"vwap":1991},"2025-10-07",27.29,27.14,-0.185,41000,{"date":1995,"open":1125,"high":1567,"low":1696,"close":1132,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1132},"2025-10-06",0.153,0.56,157900,{"date":2000,"open":1696,"high":1123,"low":1696,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-03",27.172,0.097,0.36,38800,{"date":2006,"open":1760,"high":1760,"low":1419,"close":1747,"change":2007,"percent_change":102,"volume":2008,"transactions":9,"vwap":1747},"2025-10-02",0.015,51900,{"date":2010,"open":1473,"high":1741,"low":1786,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-01",27.059999,0.025,0.09,30000,{"date":2016,"open":1473,"high":2017,"low":2018,"close":2019,"change":187,"percent_change":50,"volume":2020,"transactions":9,"vwap":2019},"2025-09-30",27.040001,26.854,27.035,289200,{"date":2022,"open":1472,"high":1472,"low":1466,"close":1922,"change":2023,"percent_change":20,"volume":2024,"transactions":9,"vwap":1922},"2025-09-29",0.001,244200,{"date":2026,"open":2027,"high":2017,"low":1959,"close":2028,"change":1852,"percent_change":705,"volume":2029,"transactions":9,"vwap":2028},"2025-09-26",26.994,27.024,60100,{"date":2031,"open":2032,"high":1471,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-25",26.82,26.958,-0.146,-0.54,103100,{"date":2038,"open":2039,"high":1635,"low":2040,"close":2041,"change":2042,"percent_change":1026,"volume":1756,"transactions":9,"vwap":2041},"2025-09-24",27.235,27.039,27.104,-0.131,{"date":2044,"open":2045,"high":2046,"low":1701,"close":2039,"change":2047,"percent_change":520,"volume":2048,"transactions":9,"vwap":2039},"2025-09-23",27.41,27.46,-0.088,308400,{"date":2050,"open":1125,"high":1512,"low":1134,"close":2051,"change":2052,"percent_change":901,"volume":2053,"transactions":9,"vwap":2051},"2025-09-22",27.323,-0.028,128100,{"date":2055,"open":1990,"high":1512,"low":2056,"close":2057,"change":2058,"percent_change":857,"volume":2059,"transactions":9,"vwap":2057},"2025-09-19",27.246,27.351,0.034,179400,{"date":2061,"open":1560,"high":1585,"low":1560,"close":1642,"change":2062,"percent_change":459,"volume":2063,"transactions":9,"vwap":1642},"2025-09-18",0.159,14100,{"date":2065,"open":1983,"high":1142,"low":2011,"close":2066,"change":2067,"percent_change":2068,"volume":1462,"transactions":9,"vwap":2066},"2025-09-17",27.158,-0.006,-0.02,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":932,"volume":1853,"transactions":9,"vwap":2073},"2025-09-16",27.21,27.055,27.164,0.056,{"date":2076,"open":2077,"high":1498,"low":2077,"close":1916,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1916},"2025-09-15",27.049,0.162,0.6,40100,{"date":2082,"open":1466,"high":1771,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-12",26.946,-0.128,-0.47,73800,{"date":2088,"open":1926,"high":1760,"low":1786,"close":2089,"change":2090,"percent_change":2091,"volume":1918,"transactions":9,"vwap":2089},"2025-09-11",27.073999,0.234,0.87,{"date":2093,"open":1419,"high":2094,"low":1777,"close":1777,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1777},"2025-09-10",26.975,-0.149,-0.55,13100,{"date":2099,"open":1419,"high":1937,"low":1955,"close":2100,"change":2101,"percent_change":383,"volume":2102,"transactions":9,"vwap":2100},"2025-09-09",26.989,0.112,41700,{"date":2104,"open":2032,"high":1786,"low":2105,"close":2106,"change":2107,"percent_change":143,"volume":2108,"transactions":9,"vwap":2106},"2025-09-08",26.805,26.877,0.101,92500,{"date":2110,"open":1771,"high":1771,"low":1943,"close":1793,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1793},"2025-09-05",-0.117,-0.44,149800,{"date":2115,"open":1397,"high":1479,"low":1440,"close":1851,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1851},"2025-09-04",0.245,0.92,62800,{"date":2120,"open":2121,"high":2122,"low":1791,"close":2123,"change":1188,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-03",26.667,26.7,26.648,0.26,48100,{"date":2127,"open":2128,"high":1381,"low":1330,"close":2129,"change":2034,"percent_change":2096,"volume":2130,"transactions":9,"vwap":2129},"2025-09-02",26.419,26.578,60800,{"date":2132,"open":2032,"high":2032,"low":1359,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-29",26.724,-0.152,-0.57,14200,{"date":2138,"open":1777,"high":1889,"low":1396,"close":2139,"change":2140,"percent_change":34,"volume":2141,"transactions":9,"vwap":2139},"2025-08-28",26.876,0.051,36500,{"date":2143,"open":1452,"high":1777,"low":1395,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-27",26.825,0.092,0.34,22500,{"date":2149,"open":1353,"high":1375,"low":2150,"close":2151,"change":2152,"percent_change":1605,"volume":2153,"transactions":9,"vwap":2151},"2025-08-26",26.65,26.733,0.043,140900,{"date":2155,"open":1452,"high":1452,"low":1433,"close":1433,"change":2156,"percent_change":2112,"volume":2157,"transactions":9,"vwap":1433},"2025-08-25",-0.118,52800,{"date":2159,"open":1367,"high":1499,"low":1439,"close":1960,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1960},"2025-08-22",0.448,1.7,41500,{"date":2164,"open":1168,"high":1360,"low":1798,"close":1354,"change":1599,"percent_change":1162,"volume":2165,"transactions":9,"vwap":1354},"2025-08-21",119300,{"date":2167,"open":1330,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-20",26.48,26.24,26.417,-0.021,-0.08,79500,{"date":2175,"open":1175,"high":2150,"low":1354,"close":2176,"change":2177,"percent_change":335,"volume":2178,"transactions":9,"vwap":2176},"2025-08-19",26.438,-0.182,52100,{"date":2180,"open":1381,"high":2150,"low":2181,"close":1157,"change":2182,"percent_change":857,"volume":2183,"transactions":9,"vwap":1157},"2025-08-18",26.555,0.032,176800,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":1202,"percent_change":431,"volume":2188,"transactions":9,"vwap":2187},"2025-08-15",26.74,26.588,59000,{"date":2190,"open":1381,"high":1157,"low":2191,"close":2192,"change":764,"percent_change":2013,"volume":2193,"transactions":9,"vwap":2192},"2025-08-14",26.455,26.613,28200,{"date":2195,"open":2168,"high":1157,"low":2168,"close":1381,"change":2196,"percent_change":2146,"volume":2197,"transactions":9,"vwap":1381},"2025-08-13",0.091,26300,{"date":2199,"open":2200,"high":1381,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1014,"transactions":9,"vwap":2202},"2025-08-12",26.23,26.21,26.499,0.467,1.79,{"date":2206,"open":2200,"high":2200,"low":2207,"close":2207,"change":2208,"percent_change":1026,"volume":2209,"transactions":9,"vwap":2207},"2025-08-11",26.032,-0.125,89500,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":324,"volume":1483,"transactions":9,"vwap":2214},"2025-08-08",26.069,26.18,26.157,0.174,{"date":2217,"open":1354,"high":1354,"low":1285,"close":2218,"change":2219,"percent_change":2085,"volume":2220,"transactions":9,"vwap":2218},"2025-08-07",25.983,-0.122,25800,{"date":2222,"open":2223,"high":1354,"low":2224,"close":2225,"change":2226,"percent_change":63,"volume":1495,"transactions":9,"vwap":2225},"2025-08-06",26.059999,25.935,26.105,0.106,{"date":2228,"open":2201,"high":1866,"low":2229,"close":2230,"change":1536,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-05",25.975,25.999,-0.6,253500,{"date":2234,"open":1292,"high":2235,"low":2236,"close":2237,"change":1081,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-04",26.16,25.965,26.155,1.23,108200,{"date":2241,"open":1292,"high":1292,"low":1300,"close":2242,"change":2096,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-01",25.836,-2.08,49700,{"date":2246,"open":2247,"high":2247,"low":1403,"close":2248,"change":1828,"percent_change":983,"volume":1980,"transactions":9,"vwap":2248},"2025-07-31",26.85,26.386,{"date":2250,"open":1375,"high":1850,"low":1367,"close":2251,"change":2252,"percent_change":1600,"volume":2253,"transactions":9,"vwap":2251},"2025-07-30",26.572,-0.053,57000,{"date":2255,"open":1777,"high":1777,"low":2256,"close":2256,"change":1105,"percent_change":466,"volume":2257,"transactions":9,"vwap":2256},"2025-07-29",26.625,12500,{"date":2259,"open":1419,"high":1937,"low":1431,"close":2260,"change":2261,"percent_change":681,"volume":2262,"transactions":9,"vwap":2260},"2025-07-28",26.815,-0.034,26500,{"date":2264,"open":1792,"high":1889,"low":1447,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-25",26.849,0.168,0.63,56600,{"date":2270,"open":2271,"high":1396,"low":1359,"close":1895,"change":2002,"percent_change":2003,"volume":2272,"transactions":9,"vwap":1895},"2025-07-24",26.704,24300,{"date":2274,"open":2275,"high":1167,"low":1354,"close":1882,"change":877,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1882},"2025-07-23",26.43,0.44,29800,{"date":2279,"open":1411,"high":1396,"low":1403,"close":2280,"change":2281,"percent_change":807,"volume":2282,"transactions":9,"vwap":2280},"2025-07-22",26.468,0.078,7900,{"date":2284,"open":1452,"high":1452,"low":1176,"close":1411,"change":2012,"percent_change":2013,"volume":1327,"transactions":9,"vwap":1411},"2025-07-21",{"date":2286,"open":2287,"high":2287,"low":1410,"close":2288,"change":2289,"percent_change":1326,"volume":2290,"transactions":9,"vwap":2288},"2025-07-18",26.515,26.365,-0.077,28400,{"date":2292,"open":1410,"high":2293,"low":2169,"close":1839,"change":2266,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1839},"2025-07-17",26.451,0.64,32600,{"date":2297,"open":2298,"high":1866,"low":2299,"close":2300,"change":2301,"percent_change":138,"volume":2302,"transactions":9,"vwap":2300},"2025-07-16",26.25,26.09,26.274,0.084,72700,{"date":2304,"open":1791,"high":1791,"low":1322,"close":1322,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1322},"2025-07-15",-0.227,-0.86,14000,{"date":2309,"open":2310,"high":2168,"low":2310,"close":2170,"change":2311,"percent_change":118,"volume":2312,"transactions":9,"vwap":2170},"2025-07-14",26.338,0.067,147000,{"date":2314,"open":1330,"high":1799,"low":2315,"close":1330,"change":2316,"percent_change":752,"volume":2317,"transactions":9,"vwap":1330},"2025-07-11",26.3,-0.155,20800,{"date":2319,"open":1360,"high":1174,"low":1411,"close":2320,"change":2321,"percent_change":1494,"volume":2257,"transactions":9,"vwap":2320},"2025-07-10",26.505,-0.015,{"date":2323,"open":1360,"high":2186,"low":1360,"close":1355,"change":1005,"percent_change":163,"volume":2324,"transactions":9,"vwap":1355},"2025-07-09",161100,{"date":2326,"open":1411,"high":1458,"low":1176,"close":1411,"change":279,"percent_change":1522,"volume":1853,"transactions":9,"vwap":1411},"2025-07-08",{"date":2328,"open":1159,"high":1381,"low":2315,"close":2275,"change":2329,"percent_change":1979,"volume":940,"transactions":9,"vwap":2275},"2025-07-07",-0.218,{"date":2331,"open":1417,"high":1433,"low":1174,"close":2123,"change":705,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2123},"2025-07-03",0.91,15700,{"date":2335,"open":1176,"high":2336,"low":1166,"close":2337,"change":1461,"percent_change":566,"volume":2338,"transactions":9,"vwap":2337},"2025-07-02",26.655,26.408,40500,{"date":2340,"open":2315,"high":1367,"low":2315,"close":2341,"change":69,"percent_change":34,"volume":2342,"transactions":9,"vwap":2341},"2025-07-01",26.44,596800,{"date":2344,"open":1403,"high":2341,"low":1168,"close":1411,"change":2345,"percent_change":383,"volume":2346,"transactions":9,"vwap":1411},"2025-06-30",0.11,145500,{"date":2348,"open":1826,"high":2341,"low":2349,"close":2350,"change":976,"percent_change":1097,"volume":2351,"transactions":9,"vwap":2350},"2025-06-27",26.138,26.28,289000,{"date":2353,"open":2354,"high":1345,"low":2354,"close":1331,"change":807,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1331},"2025-06-26",25.93,1.16,431200,{"date":2358,"open":1368,"high":1368,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-25",25.8,25.81,-0.072,-0.28,22700,{"date":2365,"open":2366,"high":1292,"low":1301,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-24",25.74,25.882,0.409,1.61,68200,{"date":2372,"open":1216,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1728,"volume":2377,"transactions":9,"vwap":2375},"2025-06-23",25.48,25.182,25.473,0.213,98000,{"date":2379,"open":2380,"high":2373,"low":2381,"close":2382,"change":2383,"percent_change":1273,"volume":2384,"transactions":9,"vwap":2382},"2025-06-20",25.479,25.19,25.26,-0.063,66800,{"date":2386,"open":1200,"high":1301,"low":1216,"close":2387,"change":1749,"percent_change":2096,"volume":2388,"transactions":9,"vwap":2387},"2025-06-18",25.323,68300,{"date":2390,"open":2391,"high":2391,"low":1208,"close":2392,"change":2393,"percent_change":1723,"volume":2394,"transactions":9,"vwap":2392},"2025-06-17",25.62,25.464,-0.216,57800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1064,"percent_change":2401,"volume":1847,"transactions":9,"vwap":2400},"2025-06-16",25.629,25.91,25.57,25.68,1.06,{"date":2403,"open":1339,"high":1207,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-06-13",25.34,25.41,-0.421,-1.63,31200,{"date":2410,"open":2411,"high":2412,"low":2400,"close":2413,"change":2414,"percent_change":857,"volume":2415,"transactions":9,"vwap":2413},"2025-06-12",25.78,25.87,25.831,0.031,278800,{"date":2417,"open":2398,"high":2418,"low":1302,"close":2359,"change":411,"percent_change":1105,"volume":2419,"transactions":9,"vwap":2359},"2025-06-11",25.98,97100,{"date":2421,"open":1265,"high":1293,"low":1250,"close":2422,"change":1075,"percent_change":1137,"volume":2423,"transactions":9,"vwap":2422},"2025-06-10",25.85,117400,{"date":2425,"open":1250,"high":2426,"low":2427,"close":2428,"change":671,"percent_change":857,"volume":2429,"transactions":9,"vwap":2428},"2025-06-09",25.95,25.69,25.71,22100,{"date":2431,"open":2400,"high":2432,"low":1301,"close":2400,"change":118,"percent_change":374,"volume":2433,"transactions":9,"vwap":2400},"2025-06-06",25.75,70200,{"date":2435,"open":1242,"high":2436,"low":1185,"close":2437,"change":2438,"percent_change":2345,"volume":2439,"transactions":9,"vwap":2437},"2025-06-05",25.58,25.43,0.027,58200,{"date":2441,"open":1209,"high":2442,"low":1208,"close":2443,"change":2444,"percent_change":63,"volume":2445,"transactions":9,"vwap":2443},"2025-06-04",25.49,25.403,0.103,72000,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2449,"change":1005,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-03",25.171,25.3,0.52,28800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":765,"volume":2459,"transactions":9,"vwap":2457},"2025-06-02",25.1,25.18,24.98,25.17,0.021,414300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":765,"volume":2467,"transactions":9,"vwap":2465},"2025-05-30",25.08,25.2,24.9,25.149,0.019,45900,{"date":2469,"open":2470,"high":2470,"low":2456,"close":2471,"change":2472,"percent_change":1605,"volume":2473,"transactions":9,"vwap":2471},"2025-05-29",25.25,25.13,0.039,76900,{"date":2475,"open":2382,"high":2382,"low":2476,"close":2476,"change":2477,"percent_change":1260,"volume":2141,"transactions":9,"vwap":2476},"2025-05-28",25.091,-0.099,{"date":2479,"open":2464,"high":2381,"low":2464,"close":2381,"change":1997,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2381},"2025-05-27",2.27,157800,{"date":2483,"open":2484,"high":1217,"low":2485,"close":2486,"change":1162,"percent_change":1594,"volume":2487,"transactions":9,"vwap":2486},"2025-05-23",24.665,24.59,24.63,10000,{"date":2489,"open":2464,"high":2490,"low":2491,"close":2492,"change":671,"percent_change":857,"volume":2493,"transactions":9,"vwap":2492},"2025-05-22",24.99,24.83,24.85,69700,{"date":2495,"open":2455,"high":1258,"low":2496,"close":1233,"change":2497,"percent_change":1413,"volume":2498,"transactions":9,"vwap":1233},"2025-05-21",24.81,-0.5,17900,{"date":2500,"open":2501,"high":2502,"low":1271,"close":1216,"change":2068,"percent_change":2172,"volume":2503,"transactions":9,"vwap":1216},"2025-05-20",25.39,25.56,197500,{"date":2505,"open":2506,"high":1277,"low":2506,"close":2404,"change":1188,"percent_change":926,"volume":2507,"transactions":9,"vwap":2404},"2025-05-19",25.09,32800,{"date":2509,"open":2457,"high":1258,"low":2510,"close":1258,"change":2124,"percent_change":1421,"volume":2511,"transactions":9,"vwap":1258},"2025-05-16",25.059999,69100,{"date":2513,"open":2506,"high":2506,"low":2514,"close":2515,"change":1042,"percent_change":2135,"volume":2516,"transactions":9,"vwap":2515},"2025-05-15",24.94,25.01,24700,{"date":2518,"open":2463,"high":1257,"low":2519,"close":2520,"change":2521,"percent_change":187,"volume":2522,"transactions":9,"vwap":2520},"2025-05-14",25.12,25.153,0.003,41400,{"date":2524,"open":2381,"high":2525,"low":2526,"close":2526,"change":1665,"percent_change":2345,"volume":1913,"transactions":9,"vwap":2526},"2025-05-13",25.29,25.15,{"date":2528,"open":2454,"high":2529,"low":2464,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-12",25.122,0.821,3.38,91500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-09",24.4,24.79,24.26,24.301,-0.084,-0.34,96900,{"date":2543,"open":2544,"high":2484,"low":2545,"close":2546,"change":2547,"percent_change":1296,"volume":2548,"transactions":9,"vwap":2546},"2025-05-08",24.61,24.25,24.385,0.199,146900,{"date":2550,"open":2551,"high":2545,"low":2552,"close":2553,"change":2554,"percent_change":2124,"volume":2555,"transactions":9,"vwap":2553},"2025-05-07",24.24,24.02,24.186,0.063,89400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1723,"volume":2563,"transactions":9,"vwap":2561},"2025-05-06",24.17,24.34,24.115,24.123,-0.204,564400,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":208,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-05",24.31,24.52,24.327,-0.45,336700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-02",24.42,24.51,24.37,24.437,0.456,1.9,37900,{"date":2581,"open":2552,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":97,"volume":2586,"transactions":9,"vwap":2584},"2025-05-01",24.2,23.94,23.981,0.239,537600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2444,"percent_change":2276,"volume":2593,"transactions":9,"vwap":2592},"2025-04-30",23.681,23.75,23.17,23.742,508900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":877,"percent_change":163,"volume":2600,"transactions":9,"vwap":2599},"2025-04-29",23.5,23.69,23.47,23.639,167300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2466,"percent_change":765,"volume":2607,"transactions":9,"vwap":2606},"2025-04-28",23.58,23.6,23.36,23.523,4100,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":1531,"percent_change":2013,"volume":2613,"transactions":9,"vwap":2612},"2025-04-25",23.53,23.4,23.504,88600,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":1118,"percent_change":2204,"volume":2619,"transactions":9,"vwap":2618},"2025-04-24",23,23.51,23.484,24100,{"date":2621,"open":2605,"high":2622,"low":2623,"close":2624,"change":547,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-04-23",23.49,22.99,23.07,1.72,48300,{"date":178,"open":174,"high":2628,"low":174,"close":2629,"change":123,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},22.795,22.68,1.8,201500]