[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMD":3,"homepage-market-summary":25,"stock-historical-BAMD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Dividend Stock ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.5,32.61,32.48,32.4,0.1,0.31,16439.0522,0,35.31,24.040001,16852.109540889036,75.1,757,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":34,"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":34,"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":34,"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":34,"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":34,"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":34,"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":34,"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":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"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":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"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":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},29.43,15047,5492313.922453,6.28,"2025-04-22",[178,181,188,197,207,217,226,235,245,255,264,275,286,294,302,312,322,332,341,350,359,369,379,389,399,407,417,425,434,443,452,461,470,480,488,495,503,512,521,530,540,549,557,565,574,583,591,601,609,617,626,635,642,650,658,666,672,682,690,698,706,711,716,724,732,741,748,756,763,771,777,782,788,793,800,806,811,818,825,831,835,842,847,853,860,869,876,884,889,896,900,906,912,917,924,930,933,940,947,952,956,963,967,973,978,982,988,994,999,1003,1010,1017,1024,1030,1033,1037,1042,1045,1052,1061,1067,1074,1080,1085,1092,1100,1104,1110,1117,1124,1130,1137,1142,1146,1152,1158,1166,1172,1176,1180,1186,1192,1195,1201,1208,1215,1220,1225,1228,1234,1239,1242,1249,1253,1258,1264,1268,1271,1274,1278,1283,1288,1294,1297,1302,1308,1312,1315,1318,1323,1329,1334,1340,1345,1348,1354,1360,1362,1370,1374,1378,1385,1390,1396,1402,1409,1415,1423,1429,1437,1441,1446,1450,1454,1460,1464,1467,1471,1475,1480,1483,1488,1493,1498,1503,1508,1513,1518,1522,1526,1534,1538,1545,1552,1557,1562,1566,1572,1579,1582,1588,1594,1600,1604,1607,1613,1620,1625,1631,1638,1643,1647,1654,1661,1666,1670,1673,1676,1680,1683,1686,1691,1700,1703,1708,1713,1719,1725,1729,1733,1736,1739,1744,1748,1754,1758,1765,1769,1776,1782,1788,1794,1796,1801,1808,1811,1816,1820,1822,1826,1829,1831,1835,1841,1846,1852,1856,1860,1862,1866,1871,1875,1880,1885,1890,1892,1895,1900,1906,1908,1912,1915,1919,1922,1927,1930,1937,1940,1944,1948,1951,1957,1961,1967,1971,1974,1979,1982,1987,1991,1995,1999,2004,2009,2012,2017,2019,2024,2027,2031,2037,2041,2044,2050,2053,2057,2062,2065,2069,2073,2078,2081,2084,2089,2094,2098,2103,2107,2111,2116,2122,2125,2131,2136,2140,2144,2147,2151,2155,2158,2161,2167,2171,2173,2177,2180,2185,2188,2193,2197,2201,2206,2211,2213,2216],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},51,32.5125,{"date":182,"open":183,"high":15,"low":184,"close":15,"change":118,"percent_change":128,"volume":185,"transactions":186,"vwap":187},"2026-10-01",32.3,32.11,14699.6029,130,32.3213,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",32.435,32.15,-0.24,-0.74,15040.6049,59,32.2578,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",32.27,32.4027,32.39,0.055,0.17,3783.0869,50,32.3593,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",32.44,32.455,32.335,-0.2869,-0.88,8572.6329,83,32.3687,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",32.475,32.6219,0.1119,0.34,6414.8802,47,32.5928,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",32.64,32.51,-0.1891,-0.58,43373.8762,86,32.556,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",32.75,32.76,32.6991,-0.5209,-1.57,5901.8802,36,32.7495,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",33.31,33.35,33.22,-0.34,-1.01,9517.8802,93,33.3092,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":205,"vwap":263},"2026-09-21",33.59,33.65,33.56,-0.0839,-0.25,4133.9092,33.6047,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",33.69,33.71,33.63,33.6439,-0.1837,-0.54,12281.4912,89,33.6673,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",33.84,33.885,33.8201,33.8276,0.1376,0.41,5093.850711,34,33.8443,{"date":287,"open":284,"high":284,"low":288,"close":266,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",33.5,-0.29,-0.85,6515.4392,68,33.5625,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":289,"volume":299,"transactions":300,"vwap":301},"2026-09-15",34.045,33.98,-0.1,15320.8802,63,33.9875,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":292,"vwap":311},"2026-09-14",34.128,34.15,34.03,34.08,-0.08,-0.23,10275.9092,34.0667,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",34.12,34.17,34.16,0.326,0.96,14440.8802,37,34.1389,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",33.87,33.82,33.834,-0.1678,-0.49,8315.8802,46,33.8428,{"date":333,"open":314,"high":314,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",33.99,34.0018,-0.3382,-0.98,5818.8802,61,34.0324,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":192,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",34.39,34.43,34.34,-0.69,18604.5548,79,34.4061,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":215,"vwap":358},"2026-09-04",34.52,34.59,34.58,-0.1659,-0.48,7634.6324,34.564,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":215,"vwap":368},"2026-09-03",34.65,34.81,34.63,34.7459,0.2159,0.63,43312.0791,34.7665,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":33,"volume":376,"transactions":377,"vwap":378},"2026-09-02",34.37,34.56,34.36,34.53,0.2489,13079.0791,114,34.5067,{"date":380,"open":381,"high":344,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",34.351,34.2,34.2811,-0.1589,-0.46,11498.0791,84,34.2992,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":205,"vwap":398},"2026-08-31",34.4551,34.475,34.4,34.44,-0.38,-1.09,6454.0791,34.4603,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":250,"percent_change":404,"volume":405,"transactions":243,"vwap":406},"2026-08-28",34.96,34.79,34.82,-0.97,30066.7571,34.8473,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",35.171,35.19,35.16,-0.09,-0.26,17084.7592,87,35.1824,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":19,"percent_change":19,"volume":422,"transactions":423,"vwap":424},"2026-08-26",35.3,35.23,35.25,22634.2546,58,35.244,{"date":426,"open":427,"high":428,"low":427,"close":421,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",35.17,35.28,-0.0445,-0.13,16985.3114,62,35.236,{"date":435,"open":428,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",35.2945,35.27,0.1623,0.46,4611.002083,38,35.2765,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":439,"volume":449,"transactions":450,"vwap":451},"2026-08-21",35.13,35.1322,35.07,0.1622,7674.6993,71,35.0857,{"date":453,"open":454,"high":420,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",35.05,34.97,-0.2098,-0.6,8454.2019,88,35.0855,{"date":462,"open":463,"high":420,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",35.2021,35.1798,0.0998,0.28,13872.0629,40,35.221,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",35.1152,35.18,35.08,0.0657,0.19,10889.0909,44,35.112,{"date":481,"open":482,"high":445,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":243,"vwap":487},"2026-08-17",35.11,35.0143,-0.2774,-0.79,4378.6329,35.0549,{"date":489,"open":421,"high":20,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":224,"vwap":428},"2026-08-14",35.2301,35.2917,0.0114,0.03,7260.6599,{"date":496,"open":497,"high":497,"low":447,"close":498,"change":499,"percent_change":41,"volume":500,"transactions":501,"vwap":502},"2026-08-13",35.29,35.2803,0.3503,9683.018759,72,35.1936,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",34.77,34.93,0.245,0.71,12674.0629,56,34.8826,{"date":513,"open":372,"high":514,"low":372,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",34.69,34.685,0.195,0.57,8840.0909,128,34.6651,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":17,"volume":527,"transactions":528,"vwap":529},"2026-08-10",34.35,34.5,34.49,0.1068,8162.7152,75,34.4596,{"date":531,"open":523,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",34.45,34.26,34.3832,0.0932,0.27,8291.8894,48,34.4104,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":103,"volume":546,"transactions":547,"vwap":548},"2026-08-06",34.42,34.265,34.29,0.02,20751.3614,74,34.2975,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":328,"volume":555,"transactions":441,"vwap":556},"2026-08-05",34.2701,34.32,34.27,-0.17,3445.3614,34.3108,{"date":558,"open":559,"high":392,"low":559,"close":394,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",33.96,0.3034,0.89,7550.3614,76,34.2902,{"date":566,"open":314,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",34.1366,33.95,0.1966,0.58,6461.3489,66,34.0785,{"date":575,"open":576,"high":576,"low":325,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",34.04,33.94,-0.15,-0.44,16208.3779,69,33.9657,{"date":584,"open":585,"high":314,"low":586,"close":587,"change":588,"percent_change":356,"volume":589,"transactions":205,"vwap":590},"2026-07-30",34.1,33.805,34.09,-0.1656,7386.6969,34.0094,{"date":592,"open":593,"high":372,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",34.41,34.25,34.2556,-0.2506,-0.73,10566.0489,57,34.3402,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":85,"volume":607,"transactions":510,"vwap":608},"2026-07-28",34.62,34.491,34.5062,0.348,14611.0489,34.5469,{"date":610,"open":533,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":243,"vwap":616},"2026-07-27",34.38,34.1582,0.0479,0.14,7975.0779,34.2285,{"date":618,"open":587,"high":619,"low":587,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",34.13,34.1103,0.2437,0.72,8090.9844,77,34.1233,{"date":627,"open":324,"high":628,"low":629,"close":630,"change":631,"percent_change":356,"volume":632,"transactions":633,"vwap":634},"2026-07-23",33.88,33.81,33.8666,-0.1629,4438.5674,27,33.8671,{"date":636,"open":284,"high":637,"low":297,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":441,"vwap":641},"2026-07-22",34.0295,0.2002,0.59,14603.5674,33.9837,{"date":643,"open":644,"high":324,"low":629,"close":645,"change":646,"percent_change":493,"volume":647,"transactions":648,"vwap":649},"2026-07-21",33.86,33.8293,0.0109,14135.9274,91,33.8538,{"date":651,"open":577,"high":559,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",33.8184,-0.1818,-0.53,10919.5674,55,33.8416,{"date":659,"open":305,"high":305,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":243,"vwap":665},"2026-07-17",33.93,34.0002,-0.1598,-0.47,8315.5956,33.9808,{"date":667,"open":284,"high":316,"low":284,"close":316,"change":668,"percent_change":669,"volume":670,"transactions":538,"vwap":671},"2026-07-16",0.4265,1.26,5671.9126,34.0666,{"date":673,"open":674,"high":277,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-15",33.74,33.72,33.7335,-0.0665,-0.2,18514.5956,53,33.7725,{"date":683,"open":644,"high":644,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":441,"vwap":689},"2026-07-14",33.7399,33.8,0.2,0.6,15170.5956,33.7624,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":656,"vwap":697},"2026-07-13",33.7,33.6,0.123,0.37,6710.5956,33.6242,{"date":699,"open":700,"high":701,"low":248,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",33.38,33.48,33.477,0.207,0.62,5900,{"date":707,"open":708,"high":700,"low":709,"close":709,"change":308,"percent_change":192,"volume":710,"transactions":9,"vwap":709},"2026-07-09",33.303,33.27,7100,{"date":712,"open":248,"high":700,"low":248,"close":248,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":248},"2026-07-08",-0.236,-0.7,13900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":561,"volume":723,"transactions":9,"vwap":721},"2026-07-07",33.61,33.64,33.58,33.586,0.296,13300,{"date":725,"open":726,"high":727,"low":709,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",33.3,33.339,33.29,0.08,0.24,32900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",33.13,33.23,33.084999,33.21,0.45,1.37,12500,{"date":742,"open":743,"high":743,"low":744,"close":238,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":238},"2026-07-01",32.95,32.74,0.18,0.55,10800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":250,"volume":755,"transactions":9,"vwap":753},"2026-06-30",32.65,32.66,32.57,32.58,-0.11,16900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":308,"percent_change":192,"volume":762,"transactions":9,"vwap":761},"2026-06-29",32.655,32.71,32.63,32.69,21300,{"date":764,"open":744,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",32.82,32.645,32.77,0.072,0.22,28500,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":19,"percent_change":19,"volume":776,"transactions":9,"vwap":775},"2026-06-25",33.060001,32.68,32.698,19100,{"date":778,"open":779,"high":238,"low":774,"close":775,"change":780,"percent_change":579,"volume":781,"transactions":9,"vwap":775},"2026-06-24",32.7,-0.145,10700,{"date":783,"open":744,"high":784,"low":744,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",32.843,0.243,0.75,8400,{"date":789,"open":790,"high":13,"low":229,"close":790,"change":614,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-22",32.6,0.43,5500,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":298,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-18",32.73,32.41,32.46,-0.31,15700,{"date":801,"open":802,"high":803,"low":229,"close":804,"change":395,"percent_change":805,"volume":710,"transactions":9,"vwap":804},"2026-06-17",32.93,33.040001,32.56,-1.15,{"date":807,"open":808,"high":803,"low":802,"close":809,"change":729,"percent_change":730,"volume":810,"transactions":9,"vwap":809},"2026-06-16",33.029999,32.94,12900,{"date":812,"open":803,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",33.09,32.86,-0.06,-0.18,14100,{"date":819,"open":820,"high":809,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-12",32.52,32.92,0.413,1.27,15000,{"date":826,"open":209,"high":228,"low":209,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",32.507,0.247,0.77,7800,{"date":832,"open":797,"high":229,"low":833,"close":833,"change":298,"percent_change":798,"volume":834,"transactions":9,"vwap":833},"2026-06-10",32.26,8900,{"date":836,"open":837,"high":838,"low":184,"close":839,"change":840,"percent_change":62,"volume":841,"transactions":9,"vwap":839},"2026-06-09",32.32,32.37,32.36,0.29,25300,{"date":843,"open":183,"high":183,"low":844,"close":844,"change":845,"percent_change":846,"volume":723,"transactions":9,"vwap":844},"2026-06-08",32.07,-0.232,-0.72,{"date":848,"open":796,"high":14,"low":833,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",32.302,-0.118,-0.36,5600,{"date":854,"open":201,"high":797,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-04",32.34,32.42,0.459,1.44,9300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-03",32.049999,32.09,31.96,31.961,-0.216,-0.67,6200,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":791,"volume":875,"transactions":9,"vwap":873},"2026-06-02",31.95,32.24,32.177,0.137,11900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":769,"volume":883,"transactions":9,"vwap":881},"2026-06-01",32.029999,32.12,31.99,32.040001,0.071,24600,{"date":885,"open":886,"high":880,"low":886,"close":887,"change":888,"percent_change":695,"volume":740,"transactions":9,"vwap":887},"2026-05-29",31.91,31.969,0.119,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-28",32.0099983,31.85,-0.51,-1.58,13200,{"date":897,"open":898,"high":898,"low":839,"close":839,"change":754,"percent_change":250,"volume":899,"transactions":9,"vwap":839},"2026-05-27",32.54,6900,{"date":901,"open":795,"high":902,"low":903,"close":903,"change":904,"percent_change":193,"volume":905,"transactions":9,"vwap":903},"2026-05-26",32.735,32.47,-0.243,8000,{"date":907,"open":908,"high":795,"low":779,"close":909,"change":910,"percent_change":41,"volume":911,"transactions":9,"vwap":909},"2026-05-22",32.72,32.713,0.323,5300,{"date":913,"open":872,"high":15,"low":872,"close":201,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":201},"2026-05-21",-0.04,-0.12,10500,{"date":918,"open":919,"high":920,"low":855,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-20",32.38,32.43,0.125,0.39,6300,{"date":925,"open":926,"high":201,"low":927,"close":927,"change":928,"percent_change":309,"volume":929,"transactions":9,"vwap":927},"2026-05-19",32.35,32.305,-0.075,3700,{"date":931,"open":932,"high":919,"low":932,"close":919,"change":840,"percent_change":62,"volume":787,"transactions":9,"vwap":919},"2026-05-18",32.13,{"date":934,"open":935,"high":935,"low":936,"close":863,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":863},"2026-05-15",32.16,32.060001,-0.19,-0.59,4400,{"date":941,"open":942,"high":926,"low":943,"close":944,"change":945,"percent_change":282,"volume":946,"transactions":9,"vwap":944},"2026-05-14",32.29,32.25,32.28,0.132,7000,{"date":948,"open":949,"high":950,"low":862,"close":951,"change":845,"percent_change":846,"volume":905,"transactions":9,"vwap":951},"2026-05-13",32.14,32.18,32.148,{"date":953,"open":863,"high":954,"low":863,"close":919,"change":476,"percent_change":639,"volume":955,"transactions":9,"vwap":919},"2026-05-12",32.465,16300,{"date":957,"open":958,"high":959,"low":935,"close":960,"change":961,"percent_change":493,"volume":962,"transactions":9,"vwap":960},"2026-05-11",32.165,32.23,32.19,0.01,7300,{"date":964,"open":932,"high":872,"low":932,"close":950,"change":965,"percent_change":493,"volume":966,"transactions":9,"vwap":950},"2026-05-08",0.009,19500,{"date":968,"open":872,"high":872,"low":969,"close":970,"change":971,"percent_change":385,"volume":972,"transactions":9,"vwap":970},"2026-05-07",32.17,32.171,-0.149,10900,{"date":974,"open":975,"high":838,"low":975,"close":837,"change":976,"percent_change":815,"volume":977,"transactions":9,"vwap":837},"2026-05-06",32.31,-0.02,27500,{"date":979,"open":863,"high":903,"low":863,"close":855,"change":980,"percent_change":517,"volume":981,"transactions":9,"vwap":855},"2026-05-05",0.182,21400,{"date":983,"open":903,"high":903,"low":932,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-04",32.158,-0.338,-1.04,12300,{"date":989,"open":13,"high":13,"low":954,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-01",32.496,-0.024,-0.07,4000,{"date":995,"open":935,"high":898,"low":935,"close":820,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":820},"2026-04-30",0.519,1.62,10300,{"date":1000,"open":881,"high":936,"low":1001,"close":1002,"change":991,"percent_change":992,"volume":911,"transactions":9,"vwap":1002},"2026-04-29",31.94,32.00099945,{"date":1004,"open":862,"high":936,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-28",31.93,32.025002,0.105,0.33,25100,{"date":1011,"open":936,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":916,"transactions":9,"vwap":1014},"2026-04-27",32.061001,31.89,31.92,-0.05,-0.16,{"date":1018,"open":1014,"high":1019,"low":1014,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-24",31.98,31.97,-0.125,-0.39,5400,{"date":1025,"open":881,"high":184,"low":1026,"close":1027,"change":1028,"percent_change":536,"volume":1029,"transactions":9,"vwap":1027},"2026-04-23",32.02,32.095001,0.085,4800,{"date":1031,"open":862,"high":862,"low":871,"close":891,"change":103,"percent_change":476,"volume":1032,"transactions":9,"vwap":891},"2026-04-22",6600,{"date":1034,"open":184,"high":184,"low":871,"close":871,"change":1035,"percent_change":1036,"volume":787,"transactions":9,"vwap":871},"2026-04-21",-0.21,-0.65,{"date":1038,"open":1039,"high":833,"low":184,"close":935,"change":1040,"percent_change":769,"volume":1041,"transactions":9,"vwap":935},"2026-04-20",32.231,0.07,12800,{"date":1043,"open":871,"high":950,"low":871,"close":863,"change":203,"percent_change":1044,"volume":895,"transactions":9,"vwap":863},"2026-04-17",0.53,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1014,"change":1050,"percent_change":133,"volume":1051,"transactions":9,"vwap":1014},"2026-04-16",31.88,31.925,31.84,0.21,16200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-15",31.66,31.78,31.65,31.71,0.016,0.05,7200,{"date":1062,"open":1063,"high":1064,"low":1056,"close":1065,"change":1066,"percent_change":192,"volume":740,"transactions":9,"vwap":1065},"2026-04-14",31.73,31.765,31.694,-0.076,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":118,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-13",31.5,31.77,31.46,0.79,18400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":261,"percent_change":485,"volume":740,"transactions":9,"vwap":1079},"2026-04-10",31.59,31.6,31.48,31.52,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1070,"change":882,"percent_change":769,"volume":1084,"transactions":9,"vwap":1070},"2026-04-09",31.61,31.83,29100,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-08",31.58,31.699,0.405,1.29,15800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-07",31.318,31.38,31.294,-0.136,-0.43,16000,{"date":1101,"open":1102,"high":1078,"low":1102,"close":1103,"change":1040,"percent_change":769,"volume":895,"transactions":9,"vwap":1103},"2026-04-06",31.31,31.43,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1050,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",31.16,31.36,0.67,6400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1112,"change":1115,"percent_change":493,"volume":1116,"transactions":9,"vwap":1112},"2026-04-01",31.15,31.22,30.99,0.008,25900,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":786,"volume":1123,"transactions":9,"vwap":1121},"2026-03-31",30.97,31.18,31.142,0.232,7500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":614,"percent_change":738,"volume":962,"transactions":9,"vwap":1129},"2026-03-30",30.94,31.14,30.805,30.91,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":815,"percent_change":937,"volume":1136,"transactions":9,"vwap":1135},"2026-03-27",30.89,30.96,30.7,30.77,9700,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":961,"percent_change":493,"volume":1032,"transactions":9,"vwap":1141},"2026-03-26",31.02,30.82,30.83,{"date":1143,"open":1114,"high":1114,"low":1140,"close":1140,"change":1144,"percent_change":1145,"volume":946,"transactions":9,"vwap":1140},"2026-03-25",0.04,0.13,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":840,"volume":905,"transactions":9,"vwap":1150},"2026-03-24",30.88,31.01,30.78,0.09,{"date":1153,"open":1154,"high":1141,"low":1155,"close":1156,"change":1008,"percent_change":1157,"volume":817,"transactions":9,"vwap":1156},"2026-03-23",30.79,30.68,30.69,1.09,{"date":1159,"open":1155,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-20",30.73,30.32,30.36,-0.454,-1.47,14600,{"date":1167,"open":1129,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":798,"volume":911,"transactions":9,"vwap":1170},"2026-03-19",30.93,30.67,30.814,-0.096,{"date":1173,"open":1174,"high":1174,"low":1132,"close":1129,"change":385,"percent_change":1164,"volume":1175,"transactions":9,"vwap":1129},"2026-03-18",31.17,20200,{"date":1177,"open":1077,"high":1077,"low":1178,"close":1178,"change":1179,"percent_change":1040,"volume":1029,"transactions":9,"vwap":1178},"2026-03-17",31.37,0.022,{"date":1181,"open":1107,"high":1071,"low":1182,"close":1183,"change":1184,"percent_change":282,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",31.32,31.348,0.128,12200,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1113,"change":729,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1113},"2026-03-13",31.44,31.21,0.26,14300,{"date":1193,"open":1095,"high":1103,"low":1127,"close":1127,"change":578,"percent_change":356,"volume":1194,"transactions":9,"vwap":1127},"2026-03-12",7900,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":192,"percent_change":1200,"volume":929,"transactions":9,"vwap":1199},"2026-03-11",31.3,31.27,31.29,-0.76,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1016,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-10",31.63,31.81,31.53,-0.5,15400,{"date":1209,"open":1210,"high":1049,"low":1211,"close":1212,"change":192,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-09",31.305,31.28,31.69,-0.75,10200,{"date":1216,"open":1217,"high":1005,"low":1217,"close":1005,"change":915,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1005},"2026-03-06",31.55,-0.37,8600,{"date":1221,"open":191,"high":191,"low":1020,"close":862,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":862},"2026-03-05",-0.32,-0.99,4700,{"date":1226,"open":959,"high":209,"low":959,"close":838,"change":103,"percent_change":476,"volume":1227,"transactions":9,"vwap":838},"2026-03-04",13600,{"date":1229,"open":1230,"high":797,"low":1013,"close":975,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":975},"2026-03-03",31.906,-0.28,-0.86,11200,{"date":1235,"open":804,"high":751,"low":898,"close":1236,"change":108,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-02",32.59,-0.03,11500,{"date":1240,"open":804,"high":750,"low":229,"close":790,"change":937,"percent_change":231,"volume":1241,"transactions":9,"vwap":790},"2026-02-27",24900,{"date":1243,"open":1244,"high":1245,"low":779,"close":1246,"change":1247,"percent_change":695,"volume":1248,"transactions":9,"vwap":1246},"2026-02-26",32.88,32.9,32.79,0.12,19200,{"date":1250,"open":838,"high":774,"low":838,"close":1251,"change":961,"percent_change":493,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",32.67,19700,{"date":1254,"open":750,"high":751,"low":1255,"close":751,"change":1256,"percent_change":493,"volume":1257,"transactions":9,"vwap":751},"2026-02-24",32.457,0.011,25000,{"date":1259,"open":1260,"high":1260,"low":790,"close":1261,"change":1262,"percent_change":1263,"volume":899,"transactions":9,"vwap":1261},"2026-02-23",32.83,32.649,-0.181,-0.55,{"date":1265,"open":13,"high":1266,"low":13,"close":1260,"change":840,"percent_change":561,"volume":1267,"transactions":9,"vwap":1260},"2026-02-20",32.85,28900,{"date":1269,"open":774,"high":774,"low":903,"close":898,"change":1144,"percent_change":1247,"volume":1270,"transactions":9,"vwap":898},"2026-02-19",9900,{"date":1272,"open":228,"high":750,"low":209,"close":12,"change":554,"percent_change":1273,"volume":955,"transactions":9,"vwap":12},"2026-02-18",-0.52,{"date":1275,"open":1246,"high":1266,"low":1276,"close":1251,"change":578,"percent_change":385,"volume":1277,"transactions":9,"vwap":1251},"2026-02-17",32.53,20300,{"date":1279,"open":908,"high":814,"low":908,"close":765,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":765},"2026-02-13",0.399,1.23,18700,{"date":1284,"open":13,"high":13,"low":1285,"close":1285,"change":1286,"percent_change":893,"volume":1287,"transactions":9,"vwap":1285},"2026-02-12",32.421,-0.165,3800,{"date":1289,"open":14,"high":1290,"low":14,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-11",32.586,0.266,0.82,6100,{"date":1295,"open":975,"high":920,"low":975,"close":837,"change":1296,"percent_change":1108,"volume":946,"transactions":9,"vwap":837},"2026-02-10",0.216,{"date":1298,"open":881,"high":949,"low":881,"close":1299,"change":1300,"percent_change":298,"volume":1301,"transactions":9,"vwap":1299},"2026-02-09",32.104,-0.033,4100,{"date":1303,"open":1020,"high":1304,"low":1020,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-06",32.137,0.313,0.98,7600,{"date":1309,"open":1212,"high":892,"low":1212,"close":1310,"change":1311,"percent_change":1022,"volume":705,"transactions":9,"vwap":1310},"2026-02-05",31.824,-0.126,{"date":1313,"open":892,"high":862,"low":892,"close":871,"change":123,"percent_change":823,"volume":1314,"transactions":9,"vwap":871},"2026-02-04",26300,{"date":1316,"open":1078,"high":1082,"low":1078,"close":1217,"change":138,"percent_change":85,"volume":1317,"transactions":9,"vwap":1217},"2026-02-03",18300,{"date":1319,"open":1198,"high":1199,"low":1174,"close":1320,"change":1321,"percent_change":578,"volume":1322,"transactions":9,"vwap":1320},"2026-02-02",31.23,-0.047,24400,{"date":1324,"open":1126,"high":1325,"low":1168,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-30",31.277,0.357,1.15,21200,{"date":1330,"open":1331,"high":1331,"low":1154,"close":1332,"change":1247,"percent_change":922,"volume":1333,"transactions":9,"vwap":1332},"2026-01-29",31.011,30.92,14800,{"date":1335,"open":1139,"high":1336,"low":1160,"close":1337,"change":1035,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-28",31.030001,30.8,-0.68,12400,{"date":1341,"open":1342,"high":1149,"low":1148,"close":1149,"change":1050,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1149},"2026-01-27",30.9,0.68,10100,{"date":1346,"open":1132,"high":1132,"low":1156,"close":1337,"change":16,"percent_change":1008,"volume":1347,"transactions":9,"vwap":1337},"2026-01-26",13500,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1134,"change":1352,"percent_change":1353,"volume":1219,"transactions":9,"vwap":1134},"2026-01-23",30.71,30.624,-0.123,-0.4,{"date":1355,"open":1356,"high":1357,"low":1140,"close":1358,"change":1359,"percent_change":976,"volume":923,"transactions":9,"vwap":1358},"2026-01-22",30.86,31.07,30.823,-0.007,{"date":1361,"open":1154,"high":1141,"low":1155,"close":1141,"change":118,"percent_change":1292,"volume":1238,"transactions":9,"vwap":1141},"2026-01-21",{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-20",30.66,30.74,30.58,-0.248,-0.8,12100,{"date":1371,"open":1156,"high":1372,"low":1156,"close":1372,"change":1373,"percent_change":1151,"volume":868,"transactions":9,"vwap":1372},"2026-01-16",30.828,0.028,{"date":1375,"open":1150,"high":1148,"low":1150,"close":1337,"change":1040,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1337},"2026-01-15",0.23,44800,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1160,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1160},"2026-01-14",30.5,30.76,0.389,1.28,6500,{"date":1386,"open":1161,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1237,"volume":946,"transactions":9,"vwap":1387},"2026-01-13",30.341,30.28,-0.009,{"date":1391,"open":1161,"high":1392,"low":1393,"close":1394,"change":108,"percent_change":1237,"volume":1395,"transactions":9,"vwap":1394},"2026-01-12",30.39,30.22,30.35,15600,{"date":1397,"open":1398,"high":1399,"low":1394,"close":1162,"change":1400,"percent_change":545,"volume":1401,"transactions":9,"vwap":1162},"2026-01-09",30.42,30.49,0.007,11600,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":705,"transactions":9,"vwap":1406},"2026-01-08",30.283,30.46,30.353,0.423,1.41,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1222,"percent_change":1414,"volume":998,"transactions":9,"vwap":1413},"2026-01-07",30.040001,29.91,29.93,-1.06,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":781,"transactions":9,"vwap":1420},"2026-01-06",30.115,30.262,30.11,30.25,0.11,0.36,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1237,"percent_change":298,"volume":895,"transactions":9,"vwap":1428},"2026-01-05",30,30.15,29.98,30.14,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-02",30.07,30.27,30.17,0.15,0.5,30100,{"date":1438,"open":1439,"high":1419,"low":1440,"close":1440,"change":1016,"percent_change":654,"volume":705,"transactions":9,"vwap":1440},"2025-12-31",30.09,30.02,{"date":1442,"open":1443,"high":1393,"low":1443,"close":1444,"change":493,"percent_change":16,"volume":1445,"transactions":9,"vwap":1444},"2025-12-30",30.13,30.18,120500,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1426,"change":914,"percent_change":430,"volume":1369,"transactions":9,"vwap":1426},"2025-12-29",30.1,30.23,{"date":1451,"open":1443,"high":1452,"low":1448,"close":1452,"change":1453,"percent_change":851,"volume":972,"transactions":9,"vwap":1452},"2025-12-26",30.19,-0.108,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":704,"volume":1459,"transactions":9,"vwap":1457},"2025-12-24",30.261,30.298,0.188,5800,{"date":1461,"open":1443,"high":1462,"low":1463,"close":1419,"change":992,"percent_change":309,"volume":1233,"transactions":9,"vwap":1419},"2025-12-23",30.16,30.059999,{"date":1465,"open":1443,"high":1452,"low":1419,"close":1444,"change":1144,"percent_change":1145,"volume":1466,"transactions":9,"vwap":1444},"2025-12-22",11400,{"date":1468,"open":1469,"high":1161,"low":1428,"close":1428,"change":430,"percent_change":1098,"volume":1470,"transactions":9,"vwap":1428},"2025-12-19",30.305,8200,{"date":1472,"open":1473,"high":1162,"low":1432,"close":1432,"change":915,"percent_change":1022,"volume":1474,"transactions":9,"vwap":1432},"2025-12-18",30.31,15900,{"date":1476,"open":1477,"high":1398,"low":1478,"close":1392,"change":686,"percent_change":133,"volume":1479,"transactions":9,"vwap":1392},"2025-12-17",30.37,30.3,17800,{"date":1481,"open":1161,"high":1161,"low":1433,"close":1452,"change":1035,"percent_change":346,"volume":1482,"transactions":9,"vwap":1452},"2025-12-16",8700,{"date":1484,"open":1405,"high":1405,"low":1394,"close":1485,"change":1151,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-15",30.4,0.3,12700,{"date":1489,"open":1490,"high":1491,"low":1449,"close":1473,"change":1492,"percent_change":118,"volume":1032,"transactions":9,"vwap":1473},"2025-12-12",30.33,30.34,0.077,{"date":1494,"open":1495,"high":1420,"low":1496,"close":1496,"change":1497,"percent_change":133,"volume":1287,"transactions":9,"vwap":1496},"2025-12-11",30.24,30.233,0.197,{"date":1499,"open":1500,"high":1448,"low":1500,"close":1501,"change":1502,"percent_change":517,"volume":852,"transactions":9,"vwap":1501},"2025-12-10",29.86,30.035999,0.171,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1400,"percent_change":545,"volume":1507,"transactions":9,"vwap":1506},"2025-12-09",30.013,29.865,5700,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1200,"volume":1136,"transactions":9,"vwap":1511},"2025-12-08",29.92,29.858,-0.229,{"date":1514,"open":1515,"high":1495,"low":1516,"close":1516,"change":1517,"percent_change":937,"volume":1347,"transactions":9,"vwap":1516},"2025-12-05",30.2,30.087,-0.056,{"date":1519,"open":1433,"high":1433,"low":1448,"close":1520,"change":103,"percent_change":686,"volume":1521,"transactions":9,"vwap":1520},"2025-12-04",30.143,7700,{"date":1523,"open":1419,"high":1419,"low":1524,"close":1525,"change":1151,"percent_change":1486,"volume":817,"transactions":9,"vwap":1525},"2025-12-03",30.01,30.083,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-02",30.056,29.953,29.993,-0.187,-0.62,48500,{"date":1535,"open":1432,"high":1536,"low":1444,"close":1444,"change":678,"percent_change":1537,"volume":911,"transactions":9,"vwap":1444},"2025-12-01",30.29,-0.66,{"date":1539,"open":1485,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-11-28",30.405,30.38,-0.197,-0.64,8500,{"date":1546,"open":1366,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":128,"volume":1551,"transactions":9,"vwap":1549},"2025-11-26",30.625,30.56,30.577,0.237,28100,{"date":1553,"open":1452,"high":1554,"low":1452,"close":1491,"change":1555,"percent_change":133,"volume":1556,"transactions":9,"vwap":1491},"2025-11-25",30.394,0.198,8100,{"date":1558,"open":1443,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":961,"volume":1032,"transactions":9,"vwap":1559},"2025-11-24",30.142,30.08,0.002,{"date":1563,"open":1564,"high":1478,"low":1564,"close":1428,"change":1435,"percent_change":1565,"volume":966,"transactions":9,"vwap":1428},"2025-11-21",29.97,1.69,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":579,"volume":1571,"transactions":9,"vwap":1569},"2025-11-20",29.96,29.64,-0.131,28400,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":972,"transactions":9,"vwap":1576},"2025-11-19",29.99,29.74,29.771,-0.289,-0.96,{"date":1580,"open":1581,"high":1462,"low":1581,"close":1463,"change":686,"percent_change":1108,"volume":1009,"transactions":9,"vwap":1463},"2025-11-18",29.89,{"date":1583,"open":1443,"high":1495,"low":1584,"close":1500,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1500},"2025-11-17",29.81,-0.354,-1.17,44500,{"date":1589,"open":1393,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":578,"volume":1593,"transactions":9,"vwap":1591},"2025-11-14",30.251,30.214,-0.046,6000,{"date":1595,"open":1392,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1222,"volume":1599,"transactions":9,"vwap":1597},"2025-11-13",30.475,30.26,-0.098,18600,{"date":1601,"open":1392,"high":1540,"low":1491,"close":1602,"change":1603,"percent_change":138,"volume":1301,"transactions":9,"vwap":1602},"2025-11-12",30.358,0.098,{"date":1605,"open":1426,"high":1478,"low":1426,"close":1597,"change":466,"percent_change":1606,"volume":1482,"transactions":9,"vwap":1597},"2025-11-11",0.93,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1427,"change":1612,"percent_change":914,"volume":1136,"transactions":9,"vwap":1427},"2025-11-10",29.88,30.025,29.82,-0.011,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1327,"volume":1619,"transactions":9,"vwap":1616},"2025-11-07",29.824,29.991,29.75,0.341,11300,{"date":1621,"open":1622,"high":1622,"low":1569,"close":1623,"change":815,"percent_change":678,"volume":1624,"transactions":9,"vwap":1623},"2025-11-06",29.798,29.65,30700,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":203,"percent_change":570,"volume":1630,"transactions":9,"vwap":1629},"2025-11-05",29.51,29.76,29.71,20600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1633,"change":308,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1633},"2025-11-04",29.54,29.58,29.495,-0.27,28300,{"date":1639,"open":172,"high":1640,"low":172,"close":1641,"change":1642,"percent_change":805,"volume":972,"transactions":9,"vwap":1641},"2025-11-03",29.63,29.62,-0.346,{"date":1644,"open":1500,"high":1574,"low":1500,"close":1645,"change":1646,"percent_change":1151,"volume":923,"transactions":9,"vwap":1645},"2025-10-31",29.966,0.027,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-30",30.12,29.939,-0.516,-1.69,8300,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-29",30.87,30.455,-0.425,-1.38,21500,{"date":1662,"open":1154,"high":1663,"low":1154,"close":1148,"change":413,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1148},"2025-10-28",30.982,-0.83,10000,{"date":1667,"open":1668,"high":1127,"low":1669,"close":1127,"change":1359,"percent_change":976,"volume":1384,"transactions":9,"vwap":1127},"2025-10-27",31.11,31.1,{"date":1671,"open":1127,"high":1120,"low":1127,"close":1672,"change":1550,"percent_change":829,"volume":1238,"transactions":9,"vwap":1672},"2025-10-24",31.147,{"date":1674,"open":1336,"high":1336,"low":1656,"close":1129,"change":678,"percent_change":1543,"volume":1675,"transactions":9,"vwap":1129},"2025-10-23",11700,{"date":1677,"open":1112,"high":1113,"low":1678,"close":1668,"change":992,"percent_change":1679,"volume":1619,"transactions":9,"vwap":1668},"2025-10-22",31.059999,-0.22,{"date":1681,"open":1102,"high":1102,"low":1127,"close":1120,"change":103,"percent_change":476,"volume":1682,"transactions":9,"vwap":1120},"2025-10-21",12600,{"date":1684,"open":1139,"high":1112,"low":1139,"close":1685,"change":1050,"percent_change":1343,"volume":1051,"transactions":9,"vwap":1685},"2025-10-20",31.12,{"date":1687,"open":1688,"high":1332,"low":1688,"close":1129,"change":466,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1129},"2025-10-17",30.75,0.91,35800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-16",31.049999,31.089001,30.6,30.63,-0.411,-1.32,24000,{"date":1701,"open":1669,"high":1669,"low":1139,"close":1702,"change":1115,"percent_change":493,"volume":781,"transactions":9,"vwap":1702},"2025-10-15",31.041,{"date":1704,"open":1114,"high":1678,"low":1705,"close":1706,"change":1407,"percent_change":1707,"volume":830,"transactions":9,"vwap":1706},"2025-10-14",30.98,31.033001,1.38,{"date":1709,"open":1548,"high":1710,"low":1548,"close":1711,"change":1712,"percent_change":639,"volume":1665,"transactions":9,"vwap":1711},"2025-10-13",30.65,30.61,0.181,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1123,"transactions":9,"vwap":1716},"2025-10-10",30.95,30.429,-0.377,-1.22,{"date":1720,"open":1721,"high":1721,"low":1337,"close":1722,"change":1723,"percent_change":1724,"volume":998,"transactions":9,"vwap":1722},"2025-10-09",31.08,30.806,-0.194,-0.63,{"date":1726,"open":1102,"high":1102,"low":1114,"close":1727,"change":554,"percent_change":1263,"volume":1728,"transactions":9,"vwap":1727},"2025-10-08",31,5200,{"date":1730,"open":1668,"high":1113,"low":1731,"close":1174,"change":493,"percent_change":16,"volume":1732,"transactions":9,"vwap":1174},"2025-10-07",31.09,31100,{"date":1734,"open":1103,"high":1103,"low":1669,"close":1127,"change":1679,"percent_change":714,"volume":1735,"transactions":9,"vwap":1127},"2025-10-06",18200,{"date":1737,"open":1669,"high":1188,"low":1669,"close":1107,"change":1486,"percent_change":1738,"volume":1653,"transactions":9,"vwap":1107},"2025-10-03",0.97,{"date":1740,"open":1120,"high":1113,"low":1149,"close":1678,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1678},"2025-10-02",-0.174,-0.56,4200,{"date":1745,"open":1199,"high":1102,"low":1113,"close":1746,"change":1747,"percent_change":1206,"volume":1384,"transactions":9,"vwap":1746},"2025-10-01",31.234,-0.156,{"date":1749,"open":1750,"high":1751,"low":1685,"close":1751,"change":1752,"percent_change":1753,"volume":834,"transactions":9,"vwap":1751},"2025-09-30",31.221,31.39,0.16,0.51,{"date":1755,"open":1685,"high":1756,"low":1731,"close":1320,"change":1757,"percent_change":1237,"volume":1619,"transactions":9,"vwap":1320},"2025-09-29",31.269,-0.008,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-09-26",31.19,31.238,0.319,1.03,27600,{"date":1766,"open":1189,"high":1189,"low":1342,"close":1767,"change":1768,"percent_change":1223,"volume":1479,"transactions":9,"vwap":1767},"2025-09-25",30.919,-0.308,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":298,"volume":972,"transactions":9,"vwap":1774},"2025-09-24",31.25,31.278,31.204,31.227,-0.032,{"date":1777,"open":1778,"high":1779,"low":1320,"close":1779,"change":476,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-23",31.254,31.259,0.61,4300,{"date":1783,"open":1685,"high":1685,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-22",31.069,-0.191,-0.61,7400,{"date":1789,"open":1771,"high":1790,"low":1791,"close":1792,"change":1059,"percent_change":1752,"volume":1793,"transactions":9,"vwap":1792},"2025-09-19",31.33,31.2,31.26,43700,{"date":1795,"open":1106,"high":1211,"low":1106,"close":1189,"change":1603,"percent_change":17,"volume":1317,"transactions":9,"vwap":1189},"2025-09-18",{"date":1797,"open":1174,"high":1771,"low":1668,"close":1798,"change":1799,"percent_change":1800,"volume":905,"transactions":9,"vwap":1798},"2025-09-17",31.112,0.161,0.52,{"date":1802,"open":1803,"high":1803,"low":1332,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-16",31.225,30.951,-0.239,-0.77,12000,{"date":1809,"open":1095,"high":1095,"low":1174,"close":1760,"change":1016,"percent_change":893,"volume":1810,"transactions":9,"vwap":1760},"2025-09-15",14400,{"date":1812,"open":1813,"high":1188,"low":1814,"close":1813,"change":298,"percent_change":1222,"volume":1815,"transactions":9,"vwap":1813},"2025-09-12",31.35,31.34,21700,{"date":1817,"open":1210,"high":1818,"low":1210,"close":1818,"change":536,"percent_change":1819,"volume":1665,"transactions":9,"vwap":1818},"2025-09-11",31.45,0.87,{"date":1821,"open":1669,"high":1120,"low":1693,"close":1120,"change":19,"percent_change":19,"volume":1270,"transactions":9,"vwap":1120},"2025-09-10",{"date":1823,"open":1189,"high":1189,"low":1824,"close":1120,"change":545,"percent_change":103,"volume":1825,"transactions":9,"vwap":1120},"2025-09-09",31.13,29500,{"date":1827,"open":1760,"high":1760,"low":1828,"close":1106,"change":578,"percent_change":356,"volume":875,"transactions":9,"vwap":1106},"2025-09-08",30.979,{"date":1830,"open":1182,"high":1790,"low":1760,"close":1102,"change":1144,"percent_change":1145,"volume":1333,"transactions":9,"vwap":1102},"2025-09-05",{"date":1832,"open":1751,"high":1751,"low":1174,"close":1198,"change":1833,"percent_change":517,"volume":1834,"transactions":9,"vwap":1198},"2025-09-04",0.177,19600,{"date":1836,"open":1837,"high":1838,"low":1705,"close":1838,"change":1839,"percent_change":816,"volume":1840,"transactions":9,"vwap":1838},"2025-09-03",31.042999,31.093,-0.057,31700,{"date":1842,"open":1211,"high":1211,"low":1336,"close":1112,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1112},"2025-09-02",-0.315,-1,10600,{"date":1847,"open":1848,"high":1849,"low":1095,"close":1850,"change":1851,"percent_change":1035,"volume":1619,"transactions":9,"vwap":1850},"2025-08-29",31.41,31.47,31.465,-0.065,{"date":1853,"open":1854,"high":1854,"low":1848,"close":1205,"change":1016,"percent_change":1206,"volume":1855,"transactions":9,"vwap":1205},"2025-08-28",31.56,320400,{"date":1857,"open":1082,"high":1057,"low":1217,"close":1212,"change":769,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1212},"2025-08-27",0.7,22200,{"date":1861,"open":1078,"high":1078,"low":1182,"close":1849,"change":961,"percent_change":493,"volume":1347,"transactions":9,"vwap":1849},"2025-08-26",{"date":1863,"open":1864,"high":1864,"low":1071,"close":1071,"change":250,"percent_change":1865,"volume":1301,"transactions":9,"vwap":1071},"2025-08-25",31.7,-1.07,{"date":1867,"open":1868,"high":1869,"low":1063,"close":1869,"change":1800,"percent_change":1870,"volume":1270,"transactions":9,"vwap":1869},"2025-08-22",31.76,31.8,1.66,{"date":1872,"open":1182,"high":1873,"low":1113,"close":1211,"change":1874,"percent_change":1022,"volume":1175,"transactions":9,"vwap":1211},"2025-08-21",31.346,-0.124,{"date":1876,"open":1854,"high":1854,"low":1095,"close":1877,"change":1878,"percent_change":686,"volume":1879,"transactions":9,"vwap":1877},"2025-08-20",31.404,0.064,319400,{"date":1881,"open":1882,"high":1178,"low":1882,"close":1814,"change":1883,"percent_change":85,"volume":1884,"transactions":9,"vwap":1814},"2025-08-19",31.145,0.315,17300,{"date":1886,"open":1357,"high":1106,"low":1887,"close":1888,"change":1021,"percent_change":1353,"volume":1889,"transactions":9,"vwap":1888},"2025-08-18",31.0049992,31.025,16100,{"date":1891,"open":1197,"high":1197,"low":1685,"close":1112,"change":308,"percent_change":413,"volume":1136,"transactions":9,"vwap":1112},"2025-08-15",{"date":1893,"open":1357,"high":1792,"low":1357,"close":1320,"change":430,"percent_change":1894,"volume":834,"transactions":9,"vwap":1320},"2025-08-14",-0.41,{"date":1896,"open":1669,"high":1107,"low":1669,"close":1107,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1107},"2025-08-13",0.384,1.24,17400,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":829,"volume":1905,"transactions":9,"vwap":1903},"2025-08-12",30.85,30.976,0.236,19400,{"date":1907,"open":1168,"high":1168,"low":1156,"close":1365,"change":1097,"percent_change":579,"volume":1227,"transactions":9,"vwap":1365},"2025-08-11",{"date":1909,"open":1133,"high":1133,"low":1140,"close":1910,"change":1911,"percent_change":118,"volume":787,"transactions":9,"vwap":1910},"2025-08-08",30.876,0.076,{"date":1913,"open":1350,"high":1902,"low":1366,"close":1337,"change":729,"percent_change":1190,"volume":1914,"transactions":9,"vwap":1337},"2025-08-07",15100,{"date":1916,"open":1140,"high":1133,"low":1917,"close":1918,"change":578,"percent_change":328,"volume":1317,"transactions":9,"vwap":1918},"2025-08-06",30.695,30.72,{"date":1920,"open":1132,"high":1715,"low":1337,"close":1656,"change":1300,"percent_change":754,"volume":1921,"transactions":9,"vwap":1656},"2025-08-05",17700,{"date":1923,"open":1150,"high":1715,"low":1150,"close":1924,"change":1925,"percent_change":1292,"volume":1926,"transactions":9,"vwap":1924},"2025-08-04",30.903,0.252,9800,{"date":1928,"open":1155,"high":1155,"low":1380,"close":1929,"change":1256,"percent_change":1144,"volume":1214,"transactions":9,"vwap":1929},"2025-08-01",30.651,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":250,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-31",30.81,30.845,30.64,-1.1,20700,{"date":1938,"open":1198,"high":1198,"low":1939,"close":1705,"change":1805,"percent_change":1806,"volume":1333,"transactions":9,"vwap":1705},"2025-07-30",30.84,{"date":1941,"open":1127,"high":1771,"low":1127,"close":1942,"change":1943,"percent_change":476,"volume":1322,"transactions":9,"vwap":1942},"2025-07-29",31.219,0.059,{"date":1945,"open":1199,"high":1199,"low":1946,"close":1106,"change":579,"percent_change":1947,"volume":1556,"transactions":9,"vwap":1106},"2025-07-28",31.141,-1.39,{"date":1949,"open":1107,"high":1082,"low":1107,"close":1077,"change":1950,"percent_change":1752,"volume":946,"transactions":9,"vwap":1077},"2025-07-25",0.049,{"date":1952,"open":1077,"high":1953,"low":1079,"close":1954,"change":1955,"percent_change":1742,"volume":1956,"transactions":9,"vwap":1954},"2025-07-24",31.622,31.551,-0.177,9100,{"date":1958,"open":1212,"high":1959,"low":1056,"close":1959,"change":1960,"percent_change":746,"volume":1136,"transactions":9,"vwap":1959},"2025-07-23",31.728,0.173,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":996,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-22",31.42,31.555,1.67,14500,{"date":1968,"open":1668,"high":1668,"low":1149,"close":1969,"change":1359,"percent_change":976,"volume":1970,"transactions":9,"vwap":1969},"2025-07-21",31.035999,16700,{"date":1972,"open":1114,"high":1678,"low":1114,"close":1837,"change":1973,"percent_change":1434,"volume":1091,"transactions":9,"vwap":1837},"2025-07-18",0.045,{"date":1975,"open":1976,"high":1336,"low":1976,"close":1977,"change":1603,"percent_change":138,"volume":1978,"transactions":9,"vwap":1977},"2025-07-17",30.987,30.998,16800,{"date":1980,"open":1148,"high":1332,"low":1169,"close":1342,"change":1981,"percent_change":143,"volume":1347,"transactions":9,"vwap":1342},"2025-07-16",0.116,{"date":1983,"open":1669,"high":1669,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1307,"transactions":9,"vwap":1984},"2025-07-15",30.784,-0.478,-1.53,{"date":1988,"open":1113,"high":1198,"low":1668,"close":1989,"change":1256,"percent_change":1144,"volume":1990,"transactions":9,"vwap":1989},"2025-07-14",31.262,24100,{"date":1992,"open":1112,"high":1813,"low":1127,"close":1993,"change":1994,"percent_change":485,"volume":1834,"transactions":9,"vwap":1993},"2025-07-11",31.251,-0.249,{"date":1996,"open":1205,"high":1997,"low":1069,"close":1069,"change":1998,"percent_change":439,"volume":868,"transactions":9,"vwap":1069},"2025-07-10",31.543,0.145,{"date":2000,"open":1814,"high":1107,"low":2001,"close":2002,"change":2003,"percent_change":1015,"volume":1474,"transactions":9,"vwap":2002},"2025-07-09",31.24,31.355,-0.015,{"date":2005,"open":1211,"high":1103,"low":2006,"close":1178,"change":1145,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1178},"2025-07-08",31.217,0.42,24800,{"date":2010,"open":1818,"high":1071,"low":1824,"close":2001,"change":2011,"percent_change":805,"volume":1905,"transactions":9,"vwap":2001},"2025-07-07",-0.362,{"date":2013,"open":2014,"high":2014,"low":1217,"close":2015,"change":1757,"percent_change":1237,"volume":2016,"transactions":9,"vwap":2015},"2025-07-03",31.68,31.602,15300,{"date":2018,"open":1078,"high":1203,"low":1078,"close":1082,"change":1904,"percent_change":786,"volume":770,"transactions":9,"vwap":1082},"2025-07-02",{"date":2020,"open":1356,"high":1963,"low":1356,"close":2021,"change":2022,"percent_change":2023,"volume":1482,"transactions":9,"vwap":2021},"2025-07-01",31.374,0.484,1.57,{"date":2025,"open":1134,"high":1132,"low":1156,"close":1132,"change":2026,"percent_change":829,"volume":1544,"transactions":9,"vwap":1132},"2025-06-30",0.235,{"date":2028,"open":1337,"high":1932,"low":2029,"close":2030,"change":202,"percent_change":745,"volume":859,"transactions":9,"vwap":2030},"2025-06-27",30.561,30.655,{"date":2032,"open":2033,"high":1711,"low":2034,"close":1695,"change":1376,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1695},"2025-06-26",30.535,30.52,0.76,11800,{"date":2038,"open":1405,"high":1405,"low":2039,"close":1477,"change":1022,"percent_change":2040,"volume":747,"transactions":9,"vwap":1477},"2025-06-25",30.365,-1.27,{"date":2042,"open":1365,"high":1356,"low":1365,"close":1381,"change":2043,"percent_change":282,"volume":1023,"transactions":9,"vwap":1381},"2025-06-24",0.126,{"date":2045,"open":2046,"high":2047,"low":1485,"close":2047,"change":2048,"percent_change":2049,"volume":1109,"transactions":9,"vwap":2047},"2025-06-23",30.59,30.634,0.364,1.2,{"date":2051,"open":1541,"high":1541,"low":1597,"close":1432,"change":2052,"percent_change":745,"volume":1787,"transactions":9,"vwap":1432},"2025-06-20",0.053,{"date":2054,"open":1432,"high":1473,"low":1515,"close":2055,"change":2056,"percent_change":1144,"volume":1282,"transactions":9,"vwap":2055},"2025-06-18",30.217,0.012,{"date":2058,"open":1515,"high":2059,"low":1444,"close":2060,"change":2061,"percent_change":1844,"volume":1859,"transactions":9,"vwap":2060},"2025-06-17",30.206,30.205,-0.305,{"date":2063,"open":1695,"high":1695,"low":1398,"close":2064,"change":16,"percent_change":1008,"volume":923,"transactions":9,"vwap":2064},"2025-06-16",30.51,{"date":2066,"open":1134,"high":1918,"low":2067,"close":2067,"change":579,"percent_change":2068,"volume":1593,"transactions":9,"vwap":2067},"2025-06-13",30.41,-1.43,{"date":2070,"open":1337,"high":1902,"low":1337,"close":1902,"change":2071,"percent_change":1151,"volume":2072,"transactions":9,"vwap":1902},"2025-06-12",0.029,28600,{"date":2074,"open":2046,"high":1126,"low":2046,"close":2075,"change":2076,"percent_change":2077,"volume":1227,"transactions":9,"vwap":2075},"2025-06-11",30.821,-0.109,-0.35,{"date":2079,"open":1135,"high":1705,"low":1135,"close":1168,"change":686,"percent_change":2080,"volume":740,"transactions":9,"vwap":1168},"2025-06-10",0.65,{"date":2082,"open":1134,"high":1132,"low":1134,"close":1160,"change":2083,"percent_change":915,"volume":916,"transactions":9,"vwap":1160},"2025-06-09",-0.038,{"date":2085,"open":1150,"high":1150,"low":2086,"close":2087,"change":2088,"percent_change":62,"volume":1845,"transactions":9,"vwap":2087},"2025-06-06",30.62,30.768,0.274,{"date":2090,"open":1695,"high":1711,"low":2091,"close":2091,"change":2092,"percent_change":1218,"volume":2093,"transactions":9,"vwap":2091},"2025-06-05",30.494,-0.113,18000,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":1286,"percent_change":271,"volume":1214,"transactions":9,"vwap":2097},"2025-06-04",30.751,30.607,{"date":2099,"open":2100,"high":1154,"low":2100,"close":2101,"change":2102,"percent_change":1486,"volume":1810,"transactions":9,"vwap":2101},"2025-06-03",30.545,30.772,0.092,{"date":2104,"open":2105,"high":1155,"low":2086,"close":1155,"change":2106,"percent_change":289,"volume":824,"transactions":9,"vwap":1155},"2025-06-02",30.649,-0.088,{"date":2108,"open":2109,"high":1337,"low":2109,"close":2087,"change":2110,"percent_change":570,"volume":1233,"transactions":9,"vwap":2087},"2025-05-30",30.47,0.178,{"date":2112,"open":1548,"high":2046,"low":2113,"close":2046,"change":2114,"percent_change":2115,"volume":792,"transactions":9,"vwap":2046},"2025-05-29",30.55,0.143,0.47,{"date":2117,"open":1155,"high":1155,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-28",30.447,-0.653,-2.1,18100,{"date":2123,"open":1140,"high":1106,"low":1140,"close":1669,"change":2124,"percent_change":1281,"volume":905,"transactions":9,"vwap":1669},"2025-05-27",0.378,{"date":2126,"open":2127,"high":1381,"low":2128,"close":2129,"change":2130,"percent_change":614,"volume":1884,"transactions":9,"vwap":2129},"2025-05-23",30.54,30.45,30.722,0.044,{"date":2132,"open":1337,"high":1140,"low":2133,"close":2134,"change":2135,"percent_change":938,"volume":2036,"transactions":9,"vwap":2134},"2025-05-22",30.546,30.678,-0.182,{"date":2137,"open":1656,"high":1715,"low":1356,"close":1356,"change":2138,"percent_change":2139,"volume":781,"transactions":9,"vwap":1356},"2025-05-21",-0.71,-2.25,{"date":2141,"open":2142,"high":1087,"low":2142,"close":2143,"change":961,"percent_change":493,"volume":755,"transactions":9,"vwap":2143},"2025-05-20",31.54,31.57,{"date":2145,"open":1790,"high":1854,"low":1790,"close":1854,"change":1040,"percent_change":769,"volume":2146,"transactions":9,"vwap":1854},"2025-05-19",16400,{"date":2148,"open":1963,"high":2149,"low":1848,"close":2149,"change":2150,"percent_change":1281,"volume":1787,"transactions":9,"vwap":2149},"2025-05-16",31.49,0.383,{"date":2152,"open":1132,"high":1685,"low":1148,"close":2153,"change":2154,"percent_change":1870,"volume":852,"transactions":9,"vwap":2153},"2025-05-15",31.107,0.507,{"date":2156,"open":1405,"high":1934,"low":1405,"close":1695,"change":1679,"percent_change":2138,"volume":2157,"transactions":9,"vwap":1695},"2025-05-14",9000,{"date":2159,"open":1154,"high":1129,"low":1154,"close":1140,"change":2160,"percent_change":893,"volume":895,"transactions":9,"vwap":1140},"2025-05-13",-0.158,{"date":2162,"open":2163,"high":1693,"low":1119,"close":2164,"change":2165,"percent_change":2166,"volume":868,"transactions":9,"vwap":2164},"2025-05-12",31.035,30.978,0.265,0.86,{"date":2168,"open":1939,"high":1939,"low":2169,"close":2169,"change":2052,"percent_change":203,"volume":2170,"transactions":9,"vwap":2169},"2025-05-09",30.713,2700,{"date":2172,"open":1155,"high":1140,"low":1934,"close":1364,"change":1151,"percent_change":840,"volume":1023,"transactions":9,"vwap":1364},"2025-05-08",{"date":2174,"open":1710,"high":1350,"low":2127,"close":2175,"change":1059,"percent_change":1752,"volume":2176,"transactions":9,"vwap":2175},"2025-05-07",30.57,4500,{"date":2178,"open":1710,"high":1710,"low":2034,"close":2034,"change":2179,"percent_change":192,"volume":929,"transactions":9,"vwap":2034},"2025-05-06",-0.072,{"date":2181,"open":2086,"high":1350,"low":2182,"close":2182,"change":2183,"percent_change":1786,"volume":2184,"transactions":9,"vwap":2182},"2025-05-05",30.592,-0.188,17900,{"date":2186,"open":1381,"high":1356,"low":1381,"close":1150,"change":1190,"percent_change":2187,"volume":781,"transactions":9,"vwap":1150},"2025-05-02",0.85,{"date":2189,"open":1155,"high":1933,"low":2034,"close":2034,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2034},"2025-05-01",-0.285,-0.93,5000,{"date":2194,"open":2195,"high":1128,"low":2195,"close":1128,"change":2196,"percent_change":578,"volume":1926,"transactions":9,"vwap":1128},"2025-04-30",30.381,-0.045,{"date":2198,"open":1134,"high":1356,"low":1134,"close":1902,"change":2199,"percent_change":2200,"volume":929,"transactions":9,"vwap":1902},"2025-04-29",0.165,0.54,{"date":2202,"open":1366,"high":1350,"low":1380,"close":2203,"change":2204,"percent_change":1108,"volume":2205,"transactions":9,"vwap":2203},"2025-04-28",30.685,0.203,23800,{"date":2207,"open":1155,"high":1155,"low":1398,"close":2208,"change":2209,"percent_change":2210,"volume":2036,"transactions":9,"vwap":2208},"2025-04-25",30.482,-0.278,-0.9,{"date":2212,"open":1160,"high":1656,"low":1350,"close":1381,"change":476,"percent_change":704,"volume":1682,"transactions":9,"vwap":1381},"2025-04-24",{"date":2214,"open":1688,"high":1688,"low":2128,"close":2175,"change":108,"percent_change":1237,"volume":2215,"transactions":9,"vwap":2175},"2025-04-23",11000,{"date":176,"open":1432,"high":2046,"low":1432,"close":1366,"change":17,"percent_change":85,"volume":2217,"transactions":9,"vwap":1366},34900]