[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMG":3,"homepage-market-summary":25,"stock-historical-BAMG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Growth Stock ETF","Cboe BZX",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":14,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.35,45.48,45.51,45.22,44.99,0.36,0.8,13604.0029,0,23.82,21914.78727334082,99.3,757,{"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":14,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},29.654,24794,9049772.965919,50.36,"2025-04-22",[178,181,190,200,210,221,231,240,250,259,268,278,287,297,306,316,324,334,344,353,362,372,380,390,399,408,416,425,435,441,450,460,469,477,486,495,506,512,519,530,537,547,554,564,574,582,591,599,610,619,628,636,645,653,660,669,677,687,697,705,713,719,725,733,737,744,750,756,761,768,774,782,789,796,805,811,817,823,828,836,843,850,857,864,871,876,882,889,896,904,910,917,923,929,936,944,950,958,963,971,978,984,990,997,1003,1010,1016,1024,1033,1040,1047,1054,1062,1071,1076,1083,1090,1096,1102,1111,1117,1124,1129,1136,1144,1151,1159,1165,1172,1181,1187,1196,1203,1208,1214,1221,1228,1237,1245,1251,1257,1264,1270,1276,1281,1289,1296,1301,1307,1315,1323,1329,1336,1342,1349,1356,1360,1366,1373,1380,1386,1394,1398,1404,1411,1418,1424,1431,1438,1444,1452,1458,1464,1470,1474,1480,1483,1491,1498,1504,1510,1515,1521,1527,1533,1537,1544,1550,1554,1557,1563,1570,1573,1578,1584,1590,1596,1599,1606,1612,1616,1621,1625,1629,1632,1636,1639,1646,1652,1657,1663,1667,1669,1675,1681,1688,1695,1701,1707,1712,1719,1726,1733,1738,1742,1747,1751,1755,1759,1765,1772,1777,1782,1788,1791,1797,1803,1809,1813,1820,1825,1832,1839,1842,1849,1857,1861,1864,1870,1875,1879,1884,1888,1893,1899,1902,1909,1913,1919,1925,1931,1937,1941,1947,1950,1954,1960,1968,1976,1981,1987,1995,2002,2009,2014,2019,2028,2034,2040,2047,2052,2057,2062,2067,2073,2077,2084,2090,2097,2104,2109,2116,2123,2128,2133,2139,2144,2149,2156,2161,2164,2169,2177,2183,2186,2193,2198,2203,2208,2214,2220,2225,2230,2235,2241,2246,2250,2256,2260,2265,2270,2276,2282,2288,2295,2302,2309,2315,2322,2327,2333,2338,2344,2349,2355,2360,2364,2371,2376,2380,2388,2395,2400,2407,2414,2419,2423,2428,2434,2439,2443,2450,2456,2462,2467,2473,2479,2485,2491,2498,2504,2509,2514,2520,2527],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},62,45.4114,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",44.75,45.09,0.09,0.2,14405.7944,106,44.995,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",45.23,45.29,44.9,-0.17,-0.38,10901.7864,65,45.1091,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",45.18,45.03,45.07,0.01,0.02,8490.7554,67,45.0904,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",45.11,45.14,45,45.06,-0.3629,-0.8,14258.7699,90,45.0641,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",45.385,45.4229,45.37,0.3658,0.81,5280.0001,30,45.374,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":103,"volume":237,"transactions":238,"vwap":239},"2026-09-24",44.815,45.12,45.0571,0.0289,41203.823073,39,44.9779,{"date":241,"open":203,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",45.08,45.02,45.0282,-0.3875,-0.85,175238.0001,27,45.021,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",45.47,45.4157,0.1401,0.31,178496.97342,34,45.4653,{"date":260,"open":261,"high":12,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",44.65,45.2756,0.9226,2.08,17309.977704,56,45.2888,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",44.16,44.353,44.1,0.2379,0.54,28324.0611,58,44.254,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":238,"vwap":286},"2026-09-17",44.08,44.1151,44.035,0.5551,1.27,6158.0221,44.0709,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",43.34,43.57,43.56,-0.0199,-0.05,11618.1261,66,43.4181,{"date":298,"open":299,"high":299,"low":291,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",43.92,43.5799,-0.2533,-0.58,15535.0021,60,43.6044,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",43.88,43.945,43.8332,-0.3835,-0.87,14158.978313,29,43.8784,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":85,"volume":321,"transactions":322,"vwap":323},"2026-09-11",44.28,44.2167,0.4467,32782.0021,44,44.2642,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",43.9,43.93,43.77,-0.49,-1.11,9256.0241,32,43.8255,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",44.3,44.33,44.26,-0.1341,-0.3,5015.0241,42,44.3131,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":302,"volume":350,"transactions":351,"vwap":352},"2026-09-08",44.47,44.55,44.3941,-0.2582,23836.979563,43,44.4786,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",44.6,44.6523,0.1279,0.29,5875.0021,40,44.6145,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":304,"vwap":371},"2026-09-03",44.4551,44.53,44.4506,44.5244,0.3688,0.84,72948.0241,44.526,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":48,"volume":378,"transactions":214,"vwap":379},"2026-09-02",43.98,44.19,44.1556,0.214,10046.0241,44.1688,{"date":381,"open":322,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",44.12,43.85,43.9416,-0.497,-1.12,10172.0021,72,43.9606,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",44.3352,44.4386,-0.142,-0.32,5185.0021,47,44.3735,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":257,"vwap":407},"2026-08-28",44.69,44.56,44.5806,-0.1778,-0.4,22033.0021,44.588,{"date":409,"open":410,"high":411,"low":261,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":229,"vwap":415},"2026-08-27",44.67,44.7584,0.1754,0.39,11163.0241,44.666,{"date":417,"open":418,"high":261,"low":419,"close":420,"change":421,"percent_change":108,"volume":422,"transactions":423,"vwap":424},"2026-08-26",44.4951,44.43,44.583,-0.0029,19784.0241,46,44.5087,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",44.52,44.5859,44.5,0.2422,0.55,19260.0021,80,44.5189,{"date":436,"open":337,"high":437,"low":337,"close":438,"change":439,"percent_change":302,"volume":440,"transactions":257,"vwap":438},"2026-08-24",44.37,44.3437,-0.2607,10252.689993,{"date":442,"open":443,"high":443,"low":355,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",44.639,44.6044,0.2465,0.56,4243.9875,36,44.6177,{"date":451,"open":452,"high":410,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",44.565,44.34,44.3579,-0.3142,-0.7,5896.7025,49,44.4072,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":276,"vwap":468},"2026-08-19",44.76,44.78,44.6721,-0.0279,-0.06,16964.40912,44.7735,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":386,"volume":475,"transactions":214,"vwap":476},"2026-08-18",44.814,44.66,44.7,-0.5042,7022.7125,44.7219,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":322,"vwap":485},"2026-08-17",45.33,45.2,45.2042,-0.0358,-0.08,4649.888,45.2226,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":266,"vwap":494},"2026-08-14",45.36,45.16,45.24,-0.15,-0.33,8097.598,45.2278,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",45.43,45.45,45.34,45.39,0.37,0.82,4385.436,54,45.425,{"date":507,"open":508,"high":215,"low":214,"close":243,"change":138,"percent_change":509,"volume":510,"transactions":322,"vwap":511},"2026-08-12",45.001,0.72,9533.436,45.0201,{"date":513,"open":514,"high":514,"low":410,"close":473,"change":515,"percent_change":516,"volume":517,"transactions":397,"vwap":518},"2026-08-11",44.94,-0.13,-0.29,5165.008,44.7149,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",44.88,44.98,44.81,44.83,-0.014,-0.03,9951.4037,103,44.8676,{"date":531,"open":183,"high":532,"low":183,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":214,"vwap":536},"2026-08-07",44.844,0.2065,0.46,5699.2106,44.7975,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":179,"vwap":546},"2026-08-06",44.6401,44.74,44.61,44.6375,-0.1955,-0.44,6781.2106,44.6775,{"date":548,"open":16,"high":16,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":448,"vwap":553},"2026-08-05",44.833,-0.0109,-0.02,6827.2546,44.9102,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",44.17,44.96,44.8439,1.1254,2.57,9352.9236,85,44.7928,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",43.2,43.76,43.7185,0.4924,1.14,11681.95739,125,43.7061,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":155,"volume":580,"transactions":448,"vwap":581},"2026-07-31",43.26,43.22,43.2261,0.3185,12735.1886,43.2291,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":229,"vwap":590},"2026-07-30",42.8,42.94,42.9076,0.7249,1.72,959.1886,42.8718,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":322,"vwap":598},"2026-07-29",42.72,42.1827,-0.8682,-2.02,3364.2116,42.4362,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",42.99,43.16,42.87,43.0509,-0.2591,-0.6,12186.2116,79,43.108,{"date":611,"open":612,"high":612,"low":576,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",43.485,43.31,0.0653,0.15,12397.1886,86,43.3189,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":329,"volume":626,"transactions":423,"vwap":627},"2026-07-24",43.32,43.42,43.17,43.2447,-0.2119,7070.6461,43.211,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":246,"volume":633,"transactions":634,"vwap":635},"2026-07-23",43.39,43.4566,-0.3735,3631.690043,35,43.4265,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":179,"vwap":644},"2026-07-22",43.855,43.87,43.8301,-0.1057,-0.24,13224.6681,43.8486,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":458,"vwap":652},"2026-07-21",43.7,43.9358,0.6938,1.6,10978.0691,43.8776,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":395,"volume":658,"transactions":448,"vwap":659},"2026-07-20",43.5,43.242,-0.1371,176274.6461,43.3119,{"date":661,"open":601,"high":662,"low":601,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",43.64,43.3791,-0.4398,-1,10635.6691,77,43.3183,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":528,"vwap":676},"2026-07-16",43.69,43.8189,-0.4711,-1.06,7012.6681,43.7096,{"date":678,"open":429,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",44.54,44.09,44.29,-0.16,-0.36,14297.5681,50,44.2595,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",44.515,44.58,44.45,0.1049,0.24,11199.6681,84,44.5143,{"date":698,"open":261,"high":261,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":322,"vwap":704},"2026-07-13",44.25,44.3451,-0.5719,-1.27,4859.6461,44.3095,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",44.84,44.93,44.917,0.101,0.23,8300,{"date":714,"open":715,"high":707,"low":473,"close":716,"change":717,"percent_change":98,"volume":718,"transactions":9,"vwap":716},"2026-07-09",44.82,44.816,0.446,5900,{"date":720,"open":721,"high":437,"low":721,"close":437,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":437},"2026-07-08",44.11,-0.038,-0.09,11400,{"date":726,"open":727,"high":728,"low":382,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",44.2,44.42,44.408,-0.422,-0.94,10000,{"date":734,"open":540,"high":735,"low":540,"close":524,"change":123,"percent_change":62,"volume":736,"transactions":9,"vwap":524},"2026-07-06",45.125,39200,{"date":738,"open":739,"high":739,"low":740,"close":419,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":419},"2026-07-02",45.060001,44.22,-0.31,-0.69,14700,{"date":745,"open":473,"high":746,"low":473,"close":540,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":540},"2026-07-01",44.97,-0.54,-1.19,12800,{"date":751,"open":752,"high":500,"low":752,"close":753,"change":534,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-30",44.95,45.28,1.03,7400,{"date":757,"open":299,"high":715,"low":299,"close":715,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":715},"2026-06-29",0.98,2.24,11000,{"date":762,"open":662,"high":763,"low":662,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",44.14,43.84,-0.329,-0.74,26800,{"date":769,"open":437,"high":437,"low":770,"close":771,"change":274,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-25",44.02,44.169,1.24,16100,{"date":775,"open":776,"high":308,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",43.72,43.44,43.629,-0.059,-0.14,12600,{"date":783,"open":784,"high":784,"low":662,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",43.86,43.688,-0.989,-2.21,6600,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":108,"volume":795,"transactions":9,"vwap":792},"2026-06-22",44.59,44.677,44.57,-0.003,6400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",44.71,44.77,44.48,44.68,0.75,1.71,16600,{"date":806,"open":807,"high":679,"low":327,"close":327,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":327},"2026-06-17",44.41,-0.27,-0.61,18400,{"date":812,"open":813,"high":427,"low":727,"close":727,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":727},"2026-06-16",44.44,-0.48,-1.07,13500,{"date":818,"open":819,"high":540,"low":819,"close":801,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":801},"2026-06-15",44.49,1.059,2.43,16400,{"date":824,"open":655,"high":825,"low":289,"close":826,"change":827,"percent_change":48,"volume":743,"transactions":9,"vwap":826},"2026-06-12",43.75,43.621,0.211,{"date":829,"open":830,"high":655,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",42.79,42.74,43.41,1.07,2.53,11200,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",43.15,42.34,-0.691,-1.61,14400,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":544,"volume":849,"transactions":9,"vwap":847},"2026-06-09",43.35,42.39,43.030998,-0.189,17500,{"date":851,"open":852,"high":853,"low":838,"close":577,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":577},"2026-06-08",43.33,43.515,0.297,0.69,22900,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":732,"transactions":9,"vwap":861},"2026-06-05",43.73,42.88,42.923,-1.427,-3.22,{"date":865,"open":866,"high":427,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",44.36,44.35,-0.091,-0.2,8700,{"date":872,"open":866,"high":427,"low":866,"close":873,"change":874,"percent_change":516,"volume":875,"transactions":9,"vwap":873},"2026-06-03",44.441,-0.129,8200,{"date":877,"open":878,"high":793,"low":879,"close":793,"change":880,"percent_change":133,"volume":881,"transactions":9,"vwap":793},"2026-06-02",44.505,44.46,0.292,13900,{"date":883,"open":763,"high":884,"low":763,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",44.38,44.278,0.193,0.44,10400,{"date":890,"open":891,"high":892,"low":299,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-29",44.0099983,44.084999,0.305,0.7,9600,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-28",43.48,43.82,43.78,0.272,0.63,11300,{"date":905,"open":655,"high":906,"low":622,"close":907,"change":908,"percent_change":118,"volume":909,"transactions":9,"vwap":907},"2026-05-27",43.55,43.508,0.108,5100,{"date":911,"open":602,"high":912,"low":602,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",43.47,43.4,0.65,1.52,5800,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":118,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-22",42.9,42.75,0.59,6700,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":118,"percent_change":921,"volume":928,"transactions":9,"vwap":927},"2026-05-21",41.96,42.6,42.5,6000,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":431,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",41.94,42.25,41.88,1.32,8800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":755,"transactions":9,"vwap":941},"2026-05-19",41.74,41.75,41.57,41.7,-0.22,-0.52,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":491,"percent_change":683,"volume":949,"transactions":9,"vwap":948},"2026-05-18",42.21,41.77,41.92,13100,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",42.28,42.63,42.07,-0.68,-1.59,23800,{"date":959,"open":960,"high":961,"low":960,"close":920,"change":962,"percent_change":128,"volume":903,"transactions":9,"vwap":920},"2026-05-14",42.48,42.78,0.33,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-13",42.099998,42.53,42.42,0.3,0.71,6500,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":642,"volume":977,"transactions":9,"vwap":974},"2026-05-12",42.0099983,42.12,41.69,-0.101,18800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":710,"percent_change":693,"volume":795,"transactions":9,"vwap":983},"2026-05-11",42.23,42.35,42.18,42.221,{"date":985,"open":986,"high":974,"low":986,"close":974,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":974},"2026-05-08",41.95,0.5,1.2,10200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":492,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-07",41.97,41.55,41.62,-0.79,9500,{"date":998,"open":999,"high":986,"low":1000,"close":986,"change":914,"percent_change":1001,"volume":1002,"transactions":9,"vwap":986},"2026-05-06",41.81,41.66,1.57,28100,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":895,"transactions":9,"vwap":1007},"2026-05-05",41.18,41.35,41.3,0.476,1.17,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":491,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",41.049999,40.824,-0.061,37800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",40.96,41.11,40.885,0.185,0.45,9300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",40.31,40.71,40.25,40.7,0.575,1.43,13200,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":103,"volume":1039,"transactions":9,"vwap":1037},"2026-04-29",40.18,40.060001,40.125,0.025,5000,{"date":1041,"open":1035,"high":1028,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",40.02,40.099998,-0.398,-0.98,27100,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":492,"volume":1053,"transactions":9,"vwap":1051},"2026-04-27",40.467,40.51,40.498,-0.133,5400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-24",40.39,40.631,40.38,0.343,0.85,203700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-23",40.28,40.3,40.0019989,40.288,-0.102,-0.25,4800,{"date":1072,"open":1035,"high":1056,"low":1035,"close":1056,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1056},"2026-04-22",0.61,1.53,4500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":995,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",40.080002,40.17,39.78,-0.318,15100,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":544,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",40.22,40.049999,40.098,-0.178,8600,{"date":1091,"open":1035,"high":1092,"low":1035,"close":1093,"change":1094,"percent_change":55,"volume":1095,"transactions":9,"vwap":1093},"2026-04-17",40.32,40.276,0.472,11600,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":615,"volume":1101,"transactions":9,"vwap":1099},"2026-04-16",39.67,39.804,0.059,6800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",39.65,39.75,39.64,39.745,0.165,0.42,7900,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":935,"transactions":9,"vwap":1114},"2026-04-14",39.38,39.58,0.509,1.3,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-13",38.65,39.070999,0.421,1.09,9000,{"date":1125,"open":1126,"high":1127,"low":1119,"close":1119,"change":483,"percent_change":1128,"volume":732,"transactions":9,"vwap":1119},"2026-04-10",38.72,38.79,-0.21,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":962,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",38.51,38.74,38.73,0.86,21600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":881,"transactions":9,"vwap":1141},"2026-04-08",38.36,38.505,38.31,38.4,1.183,3.18,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-07",36.8,37.217,0.065,0.17,12500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":887,"volume":1158,"transactions":9,"vwap":1156},"2026-04-06",37.16,37.18,37.099998,37.152,0.161,10800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":103,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",36.32,36.991,0.021,8100,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":772,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",36.84,37.19,36.97,0.452,19900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",35.86,36.54,35.84,36.518,1.098,3.1,14800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1069,"percent_change":456,"volume":1186,"transactions":9,"vwap":1185},"2026-03-30",35.665,35.32,35.42,43500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-27",36.040001,36.07,35.64,35.67,-0.57,-1.57,15000,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",36.7,36.24,-0.843,-2.27,5500,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":293,"volume":916,"transactions":9,"vwap":1206},"2026-03-25",37.35,37.083,-0.017,{"date":1209,"open":1210,"high":1210,"low":1155,"close":1155,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1155},"2026-03-24",37.25,-0.47,-1.25,13300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":143,"percent_change":85,"volume":1220,"transactions":9,"vwap":1219},"2026-03-23",37.74,37.8,37.55,37.57,15500,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1168,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1168},"2026-03-20",37.4,36.9,-0.508,-1.35,15200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",37.63,37.89,37.6,37.698,-0.212,-0.56,9700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",38.2,38.345,37.91,-0.485,-1.26,9100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":534,"volume":718,"transactions":9,"vwap":1249},"2026-03-17",38.53,38.58,38.395,0.175,{"date":1252,"open":1141,"high":1141,"low":1253,"close":1254,"change":17,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-16",38.18,38.22,0.95,16800,{"date":1258,"open":1259,"high":1260,"low":1217,"close":1261,"change":1262,"percent_change":340,"volume":1263,"transactions":9,"vwap":1261},"2026-03-13",38.17,38.25,37.86,-0.115,21900,{"date":1265,"open":1253,"high":1253,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":935,"transactions":9,"vwap":1267},"2026-03-12",37.97,37.975,-0.611,-1.58,{"date":1271,"open":1127,"high":1127,"low":1272,"close":1273,"change":1274,"percent_change":195,"volume":1275,"transactions":9,"vwap":1273},"2026-03-11",38.47,38.586,-0.064,5300,{"date":1277,"open":1133,"high":1278,"low":1279,"close":1119,"change":491,"percent_change":1280,"volume":881,"transactions":9,"vwap":1119},"2026-03-10",38.91,38.39,-0.39,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":711,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-09",38.040001,38.83,37.85,38.8,0.6,222600,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":68,"volume":1295,"transactions":9,"vwap":1293},"2026-03-06",38.44,38.66,38.57,-0.42,4300,{"date":1297,"open":1298,"high":1299,"low":1119,"close":1299,"change":20,"percent_change":20,"volume":1300,"transactions":9,"vwap":1299},"2026-03-05",38.98,38.99,5600,{"date":1302,"open":1303,"high":1304,"low":1299,"close":1299,"change":1305,"percent_change":227,"volume":1306,"transactions":9,"vwap":1299},"2026-03-04",39.07,39.099998,0.313,21000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":456,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",38.02,38.765,38.0099983,38.677,-0.273,13000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":888,"transactions":9,"vwap":1320},"2026-03-02",38.78,39.0099983,38.77,38.95,0.07,0.18,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":205,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-27",38.3,38.88,0.03,20700,{"date":1330,"open":1331,"high":1332,"low":1292,"close":1333,"change":1334,"percent_change":1335,"volume":724,"transactions":9,"vwap":1333},"2026-02-26",38.76,38.905,38.87,0.04,0.1,{"date":1337,"open":1338,"high":1284,"low":1338,"close":1284,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1284},"2026-02-25",38.38,0.48,1.25,27000,{"date":1343,"open":1344,"high":1138,"low":1345,"close":1346,"change":1347,"percent_change":758,"volume":1348,"transactions":9,"vwap":1346},"2026-02-24",38.321,38.29,38.35,0.371,16300,{"date":1350,"open":1351,"high":1351,"low":1241,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-23",38.59,37.979,-0.756,-1.95,17700,{"date":1357,"open":1247,"high":1333,"low":1247,"close":1358,"change":1359,"percent_change":502,"volume":977,"transactions":9,"vwap":1358},"2026-02-20",38.735,0.314,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":970,"transactions":9,"vwap":1363},"2026-02-19",38.26,38.421,-0.136,-0.35,{"date":1367,"open":1346,"high":1368,"low":1346,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-18",38.63,38.557,0.237,0.62,17100,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":741,"volume":1379,"transactions":9,"vwap":1377},"2026-02-17",38.45,37.885,38.32,-0.118,13800,{"date":1381,"open":1279,"high":1119,"low":1279,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-13",38.438,0.158,0.41,10300,{"date":1387,"open":1320,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-12",39.11,38.27,38.28,-0.55,-1.42,7000,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1284,"change":1128,"percent_change":747,"volume":996,"transactions":9,"vwap":1284},"2026-02-11",39.3,38.81,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":780,"percent_change":683,"volume":1403,"transactions":9,"vwap":1402},"2026-02-10",39.17,39.32,39.040001,10100,{"date":1405,"open":1406,"high":1407,"low":1284,"close":1408,"change":1409,"percent_change":274,"volume":1410,"transactions":9,"vwap":1408},"2026-02-09",38.84,39.255,39.18,0.21,225800,{"date":1412,"open":1413,"high":1299,"low":1414,"close":1415,"change":855,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-06",38.69,38.365,38.97,1.8,31900,{"date":1419,"open":1272,"high":1420,"low":1421,"close":1390,"change":1235,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1390},"2026-02-05",38.495,38.21,-1.44,243300,{"date":1425,"open":1426,"high":1299,"low":1427,"close":1406,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1406},"2026-02-04",38.82,38.56,-0.015,-0.04,18000,{"date":1432,"open":1304,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":816,"transactions":9,"vwap":1435},"2026-02-03",39.12,38.64,38.855,-1.055,-2.64,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":143,"percent_change":1443,"volume":743,"transactions":9,"vwap":1442},"2026-02-02",39.825,39.98,39.91,0.96,{"date":1445,"open":1104,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-30",39.73,39.34,39.53,-0.26,-0.65,15300,{"date":1453,"open":1080,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":386,"volume":749,"transactions":9,"vwap":1456},"2026-01-29",39.8,39.47,39.79,-0.45,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":723,"percent_change":942,"volume":1463,"transactions":9,"vwap":1462},"2026-01-28",40.23,40.35,40.24,22600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":551,"percent_change":293,"volume":1469,"transactions":9,"vwap":1468},"2026-01-27",40.41,40.42,40.33,25500,{"date":1471,"open":1472,"high":1467,"low":1472,"close":1461,"change":1473,"percent_change":1384,"volume":989,"transactions":9,"vwap":1461},"2026-01-26",40.26,0.166,{"date":1475,"open":1476,"high":1476,"low":1043,"close":1477,"change":1478,"percent_change":205,"volume":1479,"transactions":9,"vwap":1477},"2026-01-23",40.295,40.184,0.004,9400,{"date":1481,"open":1472,"high":1472,"low":1043,"close":1035,"change":1482,"percent_change":988,"volume":922,"transactions":9,"vwap":1035},"2026-01-22",0.475,{"date":1484,"open":1401,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",39.86,39.26,39.705,0.565,1.44,16500,{"date":1492,"open":1493,"high":1106,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-20",39.56,39.14,-1.006,-2.51,82900,{"date":1499,"open":1500,"high":1079,"low":1501,"close":1502,"change":1503,"percent_change":515,"volume":996,"transactions":9,"vwap":1502},"2026-01-16",40.149,40.13,40.146,-0.054,{"date":1505,"open":1506,"high":1506,"low":1079,"close":1507,"change":526,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-15",40.47,40.2,-0.07,18700,{"date":1511,"open":1501,"high":1460,"low":1512,"close":1460,"change":642,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1460},"2026-01-14",39.94,-0.59,10900,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1506,"change":491,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1506},"2026-01-13",40.69,40.34,-0.37,8500,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":20,"percent_change":20,"volume":1526,"transactions":9,"vwap":1525},"2026-01-12",40.46,40.65,40.62,23200,{"date":1528,"open":1525,"high":1529,"low":1530,"close":1525,"change":1531,"percent_change":1532,"volume":1490,"transactions":9,"vwap":1525},"2026-01-09",40.66,40.44,0.054,0.13,{"date":1534,"open":1050,"high":1529,"low":1050,"close":1535,"change":723,"percent_change":942,"volume":1536,"transactions":9,"vwap":1535},"2026-01-08",40.566,19300,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-07",40.92,40.656,0.031,0.08,16900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":128,"volume":1379,"transactions":9,"vwap":1547},"2026-01-06",40.49,40.625,40.383,0.315,{"date":1551,"open":1552,"high":1523,"low":1552,"close":1026,"change":255,"percent_change":128,"volume":1553,"transactions":9,"vwap":1026},"2026-01-05",40.16,25000,{"date":1555,"open":1556,"high":1556,"low":144,"close":360,"change":515,"percent_change":395,"volume":1403,"transactions":9,"vwap":360},"2026-01-02",40.36,{"date":1558,"open":1559,"high":1461,"low":1501,"close":1501,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1501},"2025-12-31",40.335,-0.347,-0.86,5700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1295,"transactions":9,"vwap":1567},"2025-12-30",40.5,40.537,40.477,-0.073,-0.18,{"date":1571,"open":1565,"high":1525,"low":1565,"close":1572,"change":1569,"percent_change":544,"volume":916,"transactions":9,"vwap":1572},"2025-12-29",40.55,{"date":1574,"open":1575,"high":1576,"low":1517,"close":1575,"change":1577,"percent_change":293,"volume":996,"transactions":9,"vwap":1575},"2025-12-26",40.73,40.74,-0.021,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1532,"volume":1275,"transactions":9,"vwap":1582},"2025-12-24",40.63,40.76,40.751,0.051,{"date":1585,"open":1586,"high":1029,"low":1587,"close":1029,"change":1588,"percent_change":1589,"volume":1520,"transactions":9,"vwap":1029},"2025-12-23",40.64,40.633,0.079,0.19,{"date":1591,"open":1592,"high":1580,"low":1592,"close":1593,"change":1594,"percent_change":1060,"volume":1595,"transactions":9,"vwap":1593},"2025-12-22",40.52,40.621,0.341,300700,{"date":1597,"open":1598,"high":1064,"low":1598,"close":1064,"change":118,"percent_change":1371,"volume":1158,"transactions":9,"vwap":1064},"2025-12-19",40.136,{"date":1600,"open":1601,"high":1507,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1032,"transactions":9,"vwap":1603},"2025-12-18",40.12,39.997,40.029999,0.434,1.1,{"date":1607,"open":1442,"high":1442,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-17",39.596,-0.615,-1.53,13600,{"date":1613,"open":1078,"high":1460,"low":1042,"close":1614,"change":1615,"percent_change":968,"volume":788,"transactions":9,"vwap":1614},"2025-12-16",40.211,0.121,{"date":1617,"open":1518,"high":1518,"low":1618,"close":1619,"change":515,"percent_change":395,"volume":1620,"transactions":9,"vwap":1619},"2025-12-15",40.07,40.09,13700,{"date":1622,"open":1623,"high":1623,"low":1086,"close":1085,"change":1449,"percent_change":1624,"volume":970,"transactions":9,"vwap":1085},"2025-12-12",40.54,-0.64,{"date":1626,"open":1467,"high":1546,"low":1467,"close":1627,"change":1321,"percent_change":1149,"volume":1628,"transactions":9,"vwap":1627},"2025-12-11",40.48,15700,{"date":1630,"open":1043,"high":1623,"low":1086,"close":1466,"change":962,"percent_change":502,"volume":1631,"transactions":9,"vwap":1466},"2025-12-10",308100,{"date":1633,"open":1501,"high":1028,"low":1078,"close":1078,"change":1634,"percent_change":195,"volume":1635,"transactions":9,"vwap":1078},"2025-12-09",-0.069,18900,{"date":1637,"open":1523,"high":1050,"low":1619,"close":1500,"change":1638,"percent_change":330,"volume":842,"transactions":9,"vwap":1500},"2025-12-08",-0.452,{"date":1640,"open":1565,"high":1641,"low":1565,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-05",40.72,40.601,0.231,0.57,19700,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":968,"volume":1651,"transactions":9,"vwap":1649},"2025-12-04",40.241,40.37,0.12,24500,{"date":1653,"open":1654,"high":1655,"low":1086,"close":1028,"change":1409,"percent_change":1656,"volume":1469,"transactions":9,"vwap":1028},"2025-12-03",40.074001,40.29,0.52,{"date":1658,"open":1603,"high":1552,"low":1659,"close":1660,"change":1661,"percent_change":431,"volume":1662,"transactions":9,"vwap":1660},"2025-12-02",39.93,40.040001,0.22,60300,{"date":1664,"open":1665,"high":1042,"low":1665,"close":1665,"change":1569,"percent_change":1457,"volume":1666,"transactions":9,"vwap":1665},"2025-12-01",39.82,290400,{"date":1668,"open":1442,"high":360,"low":1442,"close":360,"change":615,"percent_change":143,"volume":928,"transactions":9,"vwap":360},"2025-11-28",{"date":1670,"open":1671,"high":1672,"low":1456,"close":1673,"change":1335,"percent_change":118,"volume":1674,"transactions":9,"vwap":1673},"2025-11-26",39.9,39.92,39.85,17300,{"date":1676,"open":1677,"high":1454,"low":1678,"close":1105,"change":921,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1105},"2025-11-25",39.39,39.13,1.51,17900,{"date":1682,"open":1433,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":760,"transactions":9,"vwap":1685},"2025-11-24",39.22,39.049999,39.16,0.562,1.46,{"date":1689,"open":1138,"high":1690,"low":1259,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-21",38.85,38.598,0.568,1.49,10500,{"date":1696,"open":1677,"high":1677,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-20",38.029999,-0.723,-1.87,17200,{"date":1702,"open":1132,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":501,"volume":1514,"transactions":9,"vwap":1705},"2025-11-19",38.843,38.627,38.753,0.143,{"date":1708,"open":1413,"high":1709,"low":1131,"close":1710,"change":1711,"percent_change":955,"volume":788,"transactions":9,"vwap":1710},"2025-11-18",38.716,38.61,-0.264,{"date":1713,"open":1685,"high":1714,"low":1310,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-17",39.43,38.874,-0.366,-0.93,45900,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":108,"volume":1725,"transactions":9,"vwap":1723},"2025-11-14",38.68,39.45,39.24,-0.005,360900,{"date":1727,"open":1665,"high":1665,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-13",39.19,39.245,-0.795,-1.99,11100,{"date":1734,"open":1501,"high":1501,"low":1735,"close":1660,"change":1736,"percent_change":808,"volume":1737,"transactions":9,"vwap":1660},"2025-11-12",40.0099983,-0.11,11700,{"date":1739,"open":1442,"high":1740,"low":1671,"close":1740,"change":1741,"percent_change":123,"volume":822,"transactions":9,"vwap":1740},"2025-11-11",40.15,0.16,{"date":1743,"open":1744,"high":1603,"low":1744,"close":1745,"change":894,"percent_change":1746,"volume":1158,"transactions":9,"vwap":1745},"2025-11-10",39.68,39.99,1.78,{"date":1748,"open":1684,"high":1749,"low":1286,"close":1749,"change":1589,"percent_change":48,"volume":1750,"transactions":9,"vwap":1749},"2025-11-07",39.29,15600,{"date":1752,"open":1677,"high":1753,"low":238,"close":1304,"change":943,"percent_change":1754,"volume":895,"transactions":9,"vwap":1304},"2025-11-06",39.435,-1.31,{"date":1756,"open":1723,"high":1757,"low":1723,"close":1758,"change":1109,"percent_change":833,"volume":1227,"transactions":9,"vwap":1758},"2025-11-05",39.69,39.62,{"date":1760,"open":1447,"high":1447,"low":1400,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-04",39.2,-0.649,-1.63,30600,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":148,"volume":1771,"transactions":9,"vwap":1769},"2025-11-03",39.688,39.87,39.849,0.139,8900,{"date":1773,"open":1446,"high":1080,"low":1774,"close":1775,"change":1409,"percent_change":1776,"volume":1628,"transactions":9,"vwap":1775},"2025-10-31",39.63,39.71,0.53,{"date":1778,"open":1455,"high":1779,"low":1455,"close":1780,"change":483,"percent_change":869,"volume":1781,"transactions":9,"vwap":1780},"2025-10-30",39.84,39.5,18500,{"date":1783,"open":1080,"high":1784,"low":1785,"close":1114,"change":1786,"percent_change":1069,"volume":1787,"transactions":9,"vwap":1114},"2025-10-29",39.808,39.57,-0.1,26300,{"date":1789,"open":1775,"high":1790,"low":1744,"close":1744,"change":293,"percent_change":515,"volume":1213,"transactions":9,"vwap":1744},"2025-10-28",39.81,{"date":1792,"open":1114,"high":1793,"low":1114,"close":1446,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1446},"2025-10-27",39.74,0.512,1.31,8000,{"date":1798,"open":1396,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":534,"volume":1802,"transactions":9,"vwap":1800},"2025-10-24",39.37,39.218,0.181,12300,{"date":1804,"open":1278,"high":1805,"low":1278,"close":1806,"change":1807,"percent_change":1808,"volume":1300,"transactions":9,"vwap":1806},"2025-10-23",39.09,39.036999,0.357,0.92,{"date":1810,"open":1811,"high":1811,"low":1292,"close":1721,"change":1812,"percent_change":1235,"volume":888,"transactions":9,"vwap":1721},"2025-10-22",38.781,-0.219,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":274,"volume":1514,"transactions":9,"vwap":1818},"2025-10-21",38.941,38.955,38.86,38.899,0.209,{"date":1821,"open":1822,"high":1133,"low":1119,"close":1413,"change":1823,"percent_change":1693,"volume":1824,"transactions":9,"vwap":1413},"2025-10-20",38.655,0.569,14000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":369,"volume":1831,"transactions":9,"vwap":1829},"2025-10-17",37.94,38.19,38.121,0.317,37700,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":943,"volume":1838,"transactions":9,"vwap":1836},"2025-10-16",38.246,37.64,37.804,-0.196,27700,{"date":1840,"open":1254,"high":1254,"low":1216,"close":1841,"change":1321,"percent_change":1322,"volume":1385,"transactions":9,"vwap":1841},"2025-10-15",38,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1321,"volume":1848,"transactions":9,"vwap":1846},"2025-10-14",37.45,38.135,37.93,0.028,7200,{"date":1850,"open":1217,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-13",37.963,37.78,37.902,0.511,1.37,296200,{"date":1858,"open":1427,"high":1427,"low":1859,"close":1859,"change":786,"percent_change":1860,"volume":1856,"transactions":9,"vwap":1859},"2025-10-10",37.391,-2.58,{"date":1862,"open":1247,"high":1247,"low":1863,"close":1338,"change":195,"percent_change":544,"volume":1244,"transactions":9,"vwap":1338},"2025-10-09",38.315,{"date":1865,"open":1427,"high":1248,"low":1247,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-08",38.55,0.346,0.91,5200,{"date":1871,"open":1368,"high":1368,"low":1828,"close":1872,"change":1873,"percent_change":1243,"volume":1874,"transactions":9,"vwap":1872},"2025-10-07",38.204,-0.488,23300,{"date":1876,"open":1272,"high":1132,"low":1877,"close":1878,"change":1121,"percent_change":1605,"volume":1164,"transactions":9,"vwap":1878},"2025-10-06",38.342,38.692,{"date":1880,"open":1863,"high":1863,"low":1881,"close":1881,"change":1882,"percent_change":1128,"volume":1883,"transactions":9,"vwap":1881},"2025-10-03",38.271,-0.079,4700,{"date":1885,"open":1279,"high":1279,"low":1886,"close":1346,"change":1887,"percent_change":483,"volume":718,"transactions":9,"vwap":1346},"2025-10-02",38.217,-0.031,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":802,"volume":1562,"transactions":9,"vwap":1891},"2025-10-01",38.41,38.381,0.284,{"date":1894,"open":1895,"high":1896,"low":1285,"close":1896,"change":1897,"percent_change":405,"volume":1898,"transactions":9,"vwap":1896},"2025-09-30",37.933,38.097,-0.153,14200,{"date":1900,"open":1421,"high":1389,"low":1253,"close":1260,"change":1901,"percent_change":921,"volume":1180,"transactions":9,"vwap":1260},"2025-09-29",0.224,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":754,"volume":1908,"transactions":9,"vwap":1906},"2025-09-26",37.83,38.033001,38.026001,0.386,24800,{"date":1910,"open":1216,"high":1216,"low":1911,"close":1835,"change":683,"percent_change":1912,"volume":1082,"transactions":9,"vwap":1835},"2025-09-25",37.49,-0.95,{"date":1914,"open":1915,"high":1915,"low":1841,"close":1841,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1841},"2025-09-24",38.15,-0.19,-0.5,12100,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1828,"change":1923,"percent_change":1924,"volume":1082,"transactions":9,"vwap":1828},"2025-09-23",38.46,38.13,-0.241,-0.63,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":827,"percent_change":431,"volume":1930,"transactions":9,"vwap":1929},"2025-09-22",38.24,38.48,38.431,292300,{"date":1932,"open":1933,"high":1389,"low":1934,"close":1254,"change":1935,"percent_change":1936,"volume":1328,"transactions":9,"vwap":1254},"2025-09-19",38.14,38.080002,0.26,0.68,{"date":1938,"open":1827,"high":1697,"low":1827,"close":1939,"change":711,"percent_change":1073,"volume":1940,"transactions":9,"vwap":1939},"2025-09-18",37.96,18100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":615,"percent_change":123,"volume":1451,"transactions":9,"vwap":1946},"2025-09-17",37.66,37.763,37.649,37.73,{"date":1948,"open":1943,"high":1943,"low":1218,"close":1949,"change":466,"percent_change":682,"volume":1180,"transactions":9,"vwap":1949},"2025-09-16",37.58,{"date":1951,"open":1952,"high":1835,"low":1952,"close":1835,"change":887,"percent_change":1953,"volume":822,"transactions":9,"vwap":1835},"2025-09-15",37.524,1.18,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":395,"volume":977,"transactions":9,"vwap":1958},"2025-09-12",37.27,37.3,37.2,-0.12,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1526,"transactions":9,"vwap":1965},"2025-09-11",37.13,37.36,37.129,37.32,0.47,1.28,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-10",37.23,36.779,36.85,-0.34,-0.91,24400,{"date":1977,"open":1978,"high":1168,"low":1979,"close":1168,"change":1980,"percent_change":968,"volume":1150,"transactions":9,"vwap":1168},"2025-09-09",37.060001,37.040001,0.11,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1983,"change":1986,"percent_change":1109,"volume":1908,"transactions":9,"vwap":1983},"2025-09-08",37.080002,37.11,37.0099983,0.155,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1935,"volume":1994,"transactions":9,"vwap":1992},"2025-09-05",36.82,36.95,36.74,36.925,0.095,18600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":123,"volume":2001,"transactions":9,"vwap":1998},"2025-09-04",36.65,36.83,36.45,0.148,21700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":1073,"volume":2008,"transactions":9,"vwap":2005},"2025-09-03",36.56,36.682,36.526,0.222,27400,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":1449,"percent_change":2013,"volume":1236,"transactions":9,"vwap":2012},"2025-09-02",36.27,36.46,-0.71,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":683,"volume":1202,"transactions":9,"vwap":2017},"2025-08-29",36.69,36.72,-0.131,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-28",36.68,36.873,36.677,36.851,0.281,0.77,9900,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":711,"percent_change":902,"volume":2033,"transactions":9,"vwap":2032},"2025-08-27",36.49,36.59,36.57,22500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1541,"percent_change":185,"volume":822,"transactions":9,"vwap":2039},"2025-08-26",36.26,36.41,36.235,36.34,{"date":2041,"open":2042,"high":2012,"low":2043,"close":2044,"change":2045,"percent_change":1193,"volume":2046,"transactions":9,"vwap":2044},"2025-08-25",36.44,36.28,36.309,-0.209,14600,{"date":2048,"open":2049,"high":2004,"low":2049,"close":1177,"change":1686,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1177},"2025-08-22",36.471,1.56,9200,{"date":2053,"open":2054,"high":2054,"low":1176,"close":2055,"change":2056,"percent_change":405,"volume":1227,"transactions":9,"vwap":2055},"2025-08-21",36.015999,35.956,-0.144,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":1736,"percent_change":340,"volume":1694,"transactions":9,"vwap":2061},"2025-08-20",36.029999,36.15,36.099998,{"date":2063,"open":2064,"high":2064,"low":2060,"close":2065,"change":2066,"percent_change":516,"volume":1526,"transactions":9,"vwap":2065},"2025-08-19",36.48,36.21,-0.105,{"date":2068,"open":2069,"high":1161,"low":2070,"close":2071,"change":2072,"percent_change":1741,"volume":2046,"transactions":9,"vwap":2071},"2025-08-18",36.31,36.25,36.315,0.058,{"date":2074,"open":2070,"high":1161,"low":2070,"close":2075,"change":1508,"percent_change":1916,"volume":2076,"transactions":9,"vwap":2075},"2025-08-15",36.257,6100,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1053,"transactions":9,"vwap":2081},"2025-08-14",36.375,36.293,36.327,-0.148,-0.41,{"date":2085,"open":2039,"high":2030,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1379,"transactions":9,"vwap":2087},"2025-08-13",36.29,36.475,0.323,0.89,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":1918,"transactions":9,"vwap":2094},"2025-08-12",35.88,36.16,36.152,0.432,1.21,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":456,"volume":2103,"transactions":9,"vwap":2101},"2025-08-11",35.98,36.060001,35.72,-0.251,29600,{"date":2105,"open":2106,"high":2054,"low":2107,"close":2107,"change":2108,"percent_change":1717,"volume":755,"transactions":9,"vwap":2107},"2025-08-08",35.99,35.971,-0.339,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2069,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2069},"2025-08-07",36.81,36.02,-0.62,-1.68,15800,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":138,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-06",36.712,36.96,36.93,0.87,277100,{"date":2124,"open":1146,"high":1146,"low":2125,"close":2125,"change":2126,"percent_change":1974,"volume":2127,"transactions":9,"vwap":2125},"2025-08-05",36.61,-0.336,36000,{"date":2129,"open":1198,"high":1990,"low":1198,"close":2130,"change":2131,"percent_change":1074,"volume":2132,"transactions":9,"vwap":2130},"2025-08-04",36.946,0.557,29300,{"date":2134,"open":2069,"high":2135,"low":2069,"close":2136,"change":2137,"percent_change":2138,"volume":2046,"transactions":9,"vwap":2136},"2025-08-01",36.4,36.389,-0.563,-1.52,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1624,"volume":1732,"transactions":9,"vwap":2142},"2025-07-31",37.33,36.952,-0.238,{"date":2145,"open":2146,"high":2146,"low":2147,"close":1168,"change":2148,"percent_change":683,"volume":2027,"transactions":9,"vwap":1168},"2025-07-30",37.24,37.02,-0.135,{"date":2150,"open":2141,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-29",37.343,37.325,-0.315,-0.84,39800,{"date":2157,"open":2158,"high":2158,"low":1232,"close":1835,"change":2159,"percent_change":118,"volume":2160,"transactions":9,"vwap":1835},"2025-07-28",37.68,0.094,29800,{"date":2162,"open":1218,"high":1218,"low":2163,"close":2163,"change":1986,"percent_change":1384,"volume":1520,"transactions":9,"vwap":2163},"2025-07-25",37.546,{"date":2165,"open":2166,"high":2166,"low":1859,"close":1859,"change":2167,"percent_change":2168,"volume":2076,"transactions":9,"vwap":1859},"2025-07-24",37.46,0.216,0.58,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1073,"volume":2176,"transactions":9,"vwap":2174},"2025-07-23",37.21,37.22,37.17,37.175,0.227,33300,{"date":2178,"open":2179,"high":2119,"low":1991,"close":2180,"change":2181,"percent_change":615,"volume":2182,"transactions":9,"vwap":2180},"2025-07-22",36.795,36.948,0.057,17400,{"date":2184,"open":1990,"high":1979,"low":2185,"close":2185,"change":103,"percent_change":1741,"volume":1164,"transactions":9,"vwap":2185},"2025-07-21",36.891,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1327,"volume":849,"transactions":9,"vwap":2191},"2025-07-18",36.98,36.988,36.77,36.831,0.011,{"date":2194,"open":2111,"high":2195,"low":2196,"close":1989,"change":1409,"percent_change":1644,"volume":2197,"transactions":9,"vwap":1989},"2025-07-17",36.87,36.801,11500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2125,"change":1980,"percent_change":968,"volume":1244,"transactions":9,"vwap":2125},"2025-07-16",36.455,36.64,36.39,{"date":2204,"open":1997,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":1917,"volume":1150,"transactions":9,"vwap":2206},"2025-07-15",36.67,36.5,-0.183,{"date":2209,"open":1999,"high":1991,"low":1999,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-14",36.683,0.243,0.67,24100,{"date":2215,"open":2216,"high":2032,"low":2042,"close":2042,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2042},"2025-07-11",36.52,-0.287,-0.78,19200,{"date":2221,"open":1991,"high":1998,"low":2222,"close":2223,"change":2224,"percent_change":544,"volume":760,"transactions":9,"vwap":2223},"2025-07-10",36.695,36.727,-0.163,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":1588,"percent_change":1409,"volume":2229,"transactions":9,"vwap":2228},"2025-07-09",37.029999,36.89,26600,{"date":2231,"open":1167,"high":2232,"low":1146,"close":2233,"change":2234,"percent_change":615,"volume":1732,"transactions":9,"vwap":2233},"2025-07-08",36.88,36.811,0.056,{"date":2236,"open":2237,"high":1167,"low":2016,"close":2238,"change":1916,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-07",36.79,36.755,-0.51,16200,{"date":2242,"open":1167,"high":2188,"low":1167,"close":2243,"change":2244,"percent_change":2245,"volume":1032,"transactions":9,"vwap":2243},"2025-07-03",36.945,0.445,1.22,{"date":2247,"open":2248,"high":2206,"low":2248,"close":2206,"change":2249,"percent_change":1073,"volume":1263,"transactions":9,"vwap":2206},"2025-07-02",36.37,0.223,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":794,"percent_change":108,"volume":2255,"transactions":9,"vwap":2254},"2025-07-01",36.3,36.09,36.277,7300,{"date":2257,"open":2065,"high":2043,"low":2093,"close":2043,"change":2258,"percent_change":128,"volume":2259,"transactions":9,"vwap":2043},"2025-06-30",0.28,54200,{"date":2261,"open":2059,"high":2262,"low":2263,"close":448,"change":1532,"percent_change":17,"volume":2264,"transactions":9,"vwap":448},"2025-06-27",36.12,35.82,60800,{"date":2266,"open":2267,"high":2092,"low":2267,"close":2268,"change":358,"percent_change":502,"volume":2269,"transactions":9,"vwap":2268},"2025-06-26",35.71,35.87,105500,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":869,"volume":810,"transactions":9,"vwap":2274},"2025-06-25",35.704,35.52,35.58,-0.072,{"date":2277,"open":2278,"high":2267,"low":2278,"close":2279,"change":2280,"percent_change":1693,"volume":2281,"transactions":9,"vwap":2279},"2025-06-24",35.39,35.652,0.522,42600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":962,"percent_change":1255,"volume":2287,"transactions":9,"vwap":2285},"2025-06-23",35.040001,35.13,34.73,7600,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1294,"volume":2294,"transactions":9,"vwap":2292},"2025-06-20",35.18,34.72,34.8,-0.146,7700,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1235,"volume":2301,"transactions":9,"vwap":2299},"2025-06-18",35.16,34.92,34.946,-0.198,7800,{"date":2303,"open":2304,"high":2290,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1150,"transactions":9,"vwap":2306},"2025-06-17",35.12,35.11,35.144,-0.236,-0.67,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":123,"percent_change":570,"volume":1236,"transactions":9,"vwap":2314},"2025-06-16",35.48,35.49,35.36,35.38,{"date":2316,"open":2284,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":755,"transactions":9,"vwap":2319},"2025-06-13",35.28,34.95,34.98,-0.384,-1.09,{"date":2323,"open":2324,"high":2314,"low":2324,"close":2325,"change":2326,"percent_change":446,"volume":1562,"transactions":9,"vwap":2325},"2025-06-12",35.35,35.364,0.197,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1568,"percent_change":1128,"volume":1213,"transactions":9,"vwap":2332},"2025-06-11",35.33,35.34,35.080002,35.167,{"date":2334,"open":2305,"high":2317,"low":2305,"close":2335,"change":2336,"percent_change":143,"volume":2337,"transactions":9,"vwap":2335},"2025-06-10",35.24,0.135,4400,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":17,"volume":989,"transactions":9,"vwap":2342},"2025-06-09",35.09,35.15,35.105,0.126,{"date":2345,"open":2346,"high":634,"low":2346,"close":2347,"change":2348,"percent_change":284,"volume":909,"transactions":9,"vwap":2347},"2025-06-06",34.93,34.979,0.439,{"date":2350,"open":2291,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":943,"volume":1898,"transactions":9,"vwap":2353},"2025-06-05",34.82,34.45,34.54,-0.181,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":483,"volume":989,"transactions":9,"vwap":2358},"2025-06-04",34.79,34.721,-0.029,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":1589,"percent_change":431,"volume":895,"transactions":9,"vwap":2363},"2025-06-03",34.55,34.75,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1334,"volume":870,"transactions":9,"vwap":2369},"2025-06-02",34.535,34.57,34.52,34.56,0.014,{"date":2372,"open":2373,"high":2369,"low":2373,"close":2374,"change":2375,"percent_change":1661,"volume":996,"transactions":9,"vwap":2374},"2025-05-30",34.37,34.546,0.076,{"date":2377,"open":2362,"high":2362,"low":2378,"close":2379,"change":466,"percent_change":195,"volume":888,"transactions":9,"vwap":2379},"2025-05-29",34.38,34.47,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":515,"volume":2387,"transactions":9,"vwap":2385},"2025-05-28",34.65,34.67,34.49,34.53,-0.046,15400,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":1393,"transactions":9,"vwap":2392},"2025-05-27",34.33,34.58,34.576,0.715,2.11,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":780,"percent_change":2083,"volume":1514,"transactions":9,"vwap":2399},"2025-05-23",33.55,33.93,33.861,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":2406,"volume":1737,"transactions":9,"vwap":2404},"2025-05-22",33.82,34.17,34.00099945,0.114,0.34,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1732,"transactions":9,"vwap":2411},"2025-05-21",34.36,33.81,33.887,-0.643,-1.86,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2385,"change":2418,"percent_change":1211,"volume":1479,"transactions":9,"vwap":2385},"2025-05-20",34.61,34.371,-0.162,{"date":2420,"open":2390,"high":2363,"low":2390,"close":2421,"change":2422,"percent_change":551,"volume":842,"transactions":9,"vwap":2421},"2025-05-19",34.692,-0.006,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":1371,"volume":895,"transactions":9,"vwap":2426},"2025-05-16",34.51,34.698,0.215,{"date":2429,"open":2390,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":17,"volume":989,"transactions":9,"vwap":2432},"2025-05-15",34.59,34.28,34.483,0.123,{"date":2435,"open":2409,"high":2436,"low":2437,"close":2409,"change":551,"percent_change":466,"volume":2438,"transactions":9,"vwap":2409},"2025-05-14",34.4,34.34,157300,{"date":2440,"open":2441,"high":2384,"low":2409,"close":2378,"change":413,"percent_change":2442,"volume":1244,"transactions":9,"vwap":2378},"2025-05-13",34.43,1.15,{"date":2444,"open":2445,"high":257,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-12",33.7,33.99,1.205,3.68,13400,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2066,"percent_change":395,"volume":2455,"transactions":9,"vwap":2454},"2025-05-09",32.72,32.855,32.785,2300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1321,"percent_change":1409,"volume":1562,"transactions":9,"vwap":2461},"2025-05-08",32.875,33.15,32.78,32.89,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":1741,"percent_change":48,"volume":795,"transactions":9,"vwap":2465},"2025-05-07",32.789,32.82,32.65,{"date":2468,"open":2469,"high":2465,"low":2470,"close":2471,"change":642,"percent_change":2472,"volume":2255,"transactions":9,"vwap":2471},"2025-05-06",32.57,32.56,32.66,-0.73,{"date":2474,"open":2475,"high":2476,"low":2461,"close":2477,"change":551,"percent_change":466,"volume":2478,"transactions":9,"vwap":2477},"2025-05-05",32.93,33.049999,32.9,24900,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":902,"percent_change":2484,"volume":1244,"transactions":9,"vwap":2483},"2025-05-02",32.84,32.99,32.92,1.95,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":1741,"volume":1075,"transactions":9,"vwap":2489},"2025-05-01",32.52,32.676,32.29,0.05,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1542,"percent_change":118,"volume":2497,"transactions":9,"vwap":2496},"2025-04-30",31.64,32.305,31.63,32.24,20900,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":693,"percent_change":802,"volume":2503,"transactions":9,"vwap":2502},"2025-04-29",32.036999,32.2,32.16,3900,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":466,"percent_change":1916,"volume":970,"transactions":9,"vwap":2508},"2025-04-28",32.080002,31.84,31.92,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":138,"percent_change":98,"volume":1451,"transactions":9,"vwap":2513},"2025-04-25",31.65,31.99,31.98,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":1868,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-04-24",31.19,31.66,2.96,9800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2484,"volume":1620,"transactions":9,"vwap":2525},"2025-04-23",31.22,31.25,30.62,30.75,0.589,{"date":176,"open":172,"high":2528,"low":172,"close":2528,"change":2529,"percent_change":803,"volume":881,"transactions":9,"vwap":2528},30.161,0.507]