[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMO":3,"homepage-market-summary":25,"stock-historical-BAMO":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Opportunities 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},34.78,34.82,34.77,34.61,0.17,0.49,3633.3569,0,35.38,24.53,6762.626217076619,94.5,757,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,49,56,63],{"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":17,"is_up":34,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":17,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},28.09,5558,2028830.046327,22.77,"2025-04-22",[177,180,189,197,206,215,225,235,244,254,262,272,279,288,298,309,317,324,332,341,350,360,369,379,388,396,406,415,424,433,441,448,458,466,475,485,492,501,510,518,527,535,544,551,559,568,579,587,594,603,611,618,625,633,642,651,659,666,673,681,689,693,700,705,711,716,722,729,737,744,749,755,762,769,775,780,783,788,793,801,809,815,821,829,834,839,843,849,854,859,863,869,873,880,886,892,898,905,910,913,921,927,936,942,947,955,961,966,973,979,987,994,1000,1005,1010,1014,1019,1026,1033,1037,1045,1051,1057,1064,1071,1076,1083,1090,1097,1105,1112,1120,1126,1131,1136,1142,1150,1153,1160,1166,1174,1181,1186,1190,1196,1201,1207,1213,1219,1224,1229,1237,1243,1250,1255,1262,1266,1269,1274,1278,1282,1289,1293,1299,1303,1308,1313,1318,1323,1330,1333,1338,1343,1349,1352,1355,1359,1366,1372,1375,1379,1382,1386,1389,1394,1399,1402,1406,1411,1417,1422,1426,1430,1433,1437,1440,1444,1447,1451,1457,1460,1462,1465,1468,1473,1476,1479,1482,1484,1487,1492,1494,1496,1500,1507,1514,1518,1522,1527,1532,1535,1538,1541,1543,1546,1551,1556,1561,1564,1567,1569,1573,1577,1581,1585,1590,1594,1600,1606,1610,1612,1617,1622,1626,1631,1635,1640,1643,1647,1651,1653,1657,1661,1665,1670,1674,1679,1685,1691,1694,1698,1702,1704,1707,1710,1712,1716,1720,1724,1727,1731,1736,1743,1750,1755,1762,1766,1769,1775,1780,1785,1792,1798,1801,1804,1808,1813,1817,1823,1828,1833,1838,1843,1848,1854,1858,1862,1865,1870,1873,1877,1879,1882,1885,1888,1894,1898,1903,1908,1913,1916,1920,1923,1928,1932,1937,1941,1945,1950,1955,1961,1968,1974,1980,1985,1990,1994,2000,2006,2011,2015,2018,2022,2025,2028,2033,2037,2040,2044,2049,2055,2061,2067,2072,2078,2082,2087,2090,2093,2096,2101,2107,2112,2117,2122,2127,2133,2140,2145,2150,2156,2163,2168,2172,2179],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},44,34.7862,{"date":181,"open":182,"high":183,"low":182,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",34.54,34.645,-0.0202,-0.06,3620.1871,41,34.6119,{"date":190,"open":14,"high":14,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",34.6302,-0.0615,-0.18,2335.1871,42,34.705,{"date":198,"open":183,"high":199,"low":183,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",34.695,34.6917,-0.0352,-0.1,1426.2631,27,34.6807,{"date":207,"open":14,"high":14,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",34.72,34.7269,-0.171,-0.49,2811.2151,56,34.7342,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",34.89,34.8979,34.86,0.1431,0.41,2564.1871,29,34.8658,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",34.64,34.755,34.7548,-0.0179,-0.05,24958.4867,66,34.7209,{"date":236,"open":12,"high":237,"low":14,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",34.79,34.7727,-0.1769,-0.51,2661.6447,34,34.7795,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",34.95,34.99,34.9496,-0.0241,-0.07,4876.5887,39,34.9694,{"date":255,"open":227,"high":256,"low":227,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":223,"vwap":261},"2026-09-21",35.0061,34.9737,0.2867,0.83,1095.5887,34.8679,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":107,"volume":269,"transactions":270,"vwap":271},"2026-09-18",34.63,34.69,34.6,34.687,-0.0046,5415.4577,36,34.6503,{"date":273,"open":227,"high":274,"low":227,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":187,"vwap":278},"2026-09-17",34.6916,0.2202,0.64,2666.0077,34.678,{"date":280,"open":265,"high":265,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",34.3401,34.4714,-0.1364,-0.39,2097.5897,33,34.4314,{"date":289,"open":15,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",34.6199,34.59,34.6078,-0.1268,-0.37,6069.722,55,34.6048,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",34.71,34.805,34.65,34.7346,-0.0896,-0.26,10519.778227,45,34.6889,{"date":310,"open":311,"high":311,"low":13,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":242,"vwap":316},"2026-09-11",35.13,34.8242,0.2031,0.59,4943.5425,34.8433,{"date":318,"open":227,"high":227,"low":291,"close":319,"change":320,"percent_change":284,"volume":321,"transactions":322,"vwap":323},"2026-09-10",34.6211,-0.1355,2617.5425,23,34.6188,{"date":325,"open":12,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":322,"vwap":331},"2026-09-09",34.7899,34.7566,-0.1034,-0.3,1631.3369,34.7802,{"date":333,"open":334,"high":335,"low":219,"close":219,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",34.88,34.94,-0.1851,-0.53,16603.3649,103,34.8962,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":270,"vwap":349},"2026-09-04",35.11,35.02,35.0451,0.0251,0.07,2860.3369,35.0434,{"date":351,"open":352,"high":353,"low":354,"close":344,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",35.01,35.145,34.98,0.127,0.36,25495.3369,82,35.1106,{"date":361,"open":362,"high":363,"low":334,"close":364,"change":365,"percent_change":356,"volume":366,"transactions":367,"vwap":368},"2026-09-02",34.9,34.92,34.893,0.1246,4423.3369,26,34.8946,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":337,"volume":376,"transactions":377,"vwap":378},"2026-09-01",34.83,34.84,34.75,34.7684,-0.1852,3305.3369,50,34.7889,{"date":380,"open":335,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":270,"vwap":387},"2026-08-31",34.96,34.93,34.9536,-0.0937,-0.27,2192.3649,34.9385,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":284,"volume":393,"transactions":394,"vwap":395},"2026-08-28",35.03,35.0473,-0.1382,8638.3369,21,35.0342,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",35.2,35.16,35.1855,0.1094,0.31,5310.6913,32,35.1648,{"date":407,"open":352,"high":408,"low":352,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",35.095,35.0761,-0.0118,-0.03,15175.6913,77,35.0287,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":117,"volume":421,"transactions":422,"vwap":423},"2026-08-25",35.05,35.0899,35.0879,0.0879,6187.6913,38,35.0601,{"date":425,"open":426,"high":390,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",35.015,35,-0.0442,-0.13,3189.7193,46,35.0107,{"date":434,"open":334,"high":435,"low":334,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":422,"vwap":440},"2026-08-21",35.06,35.0442,0.1642,0.47,2228.0283,35.0333,{"date":442,"open":344,"high":344,"low":334,"close":334,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",-0.2298,-0.65,5065.9925,57,34.9365,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",35.15,35.1,35.1098,0.0357,0.1,6140.0625,37,35.1307,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":187,"vwap":465},"2026-08-18",35.35,35.0741,-0.1145,-0.33,2812.7725,35.1127,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":329,"volume":472,"transactions":473,"vwap":474},"2026-08-17",35.26,35.18,35.1886,-0.1053,2149.0815,53,35.1943,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":187,"vwap":484},"2026-08-14",35.31,35.33,35.28,35.2939,-0.0411,-0.12,3245.4855,35.3006,{"date":486,"open":487,"high":487,"low":478,"close":488,"change":489,"percent_change":137,"volume":490,"transactions":286,"vwap":491},"2026-08-13",35.37,35.335,0.1134,2564.0625,35.3401,{"date":493,"open":494,"high":468,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",35.23,35.2216,0.0442,0.13,4930.0059,88,35.239,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",35.21,35.1774,-0.068,-0.19,2114.6282,31,35.2025,{"date":511,"open":468,"high":468,"low":494,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",35.2454,-0.0294,-0.08,3826.8416,58,35.2526,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":286,"vwap":526},"2026-08-07",35.24,35.275,35.2748,0.1178,0.34,2853.5462,35.2612,{"date":528,"open":450,"high":529,"low":450,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":270,"vwap":534},"2026-08-06",35.19,35.157,-0.1207,-0.34,2607.2845,35.1655,{"date":536,"open":537,"high":20,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",35.12,35.2777,0.0293,0.08,1636.5745,28,35.2569,{"date":545,"open":334,"high":479,"low":334,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":473,"vwap":550},"2026-08-04",35.2484,0.396,1.14,2572.5745,35.1859,{"date":552,"open":553,"high":334,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":307,"vwap":558},"2026-08-03",34.8,34.8524,0.2784,0.81,3121.2195,34.8505,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":427,"vwap":567},"2026-07-31",34.49,34.58,34.574,0.1806,0.53,10245.1915,34.5611,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",34.23,34.42,34.22,34.3934,0.3118,0.91,2400.1915,43,34.3508,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":270,"vwap":586},"2026-07-29",34.25,34.0816,-0.3835,-1.11,1063.1927,34.1862,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":142,"volume":592,"transactions":242,"vwap":593},"2026-07-28",34.48,34.4651,0.1296,1282.9607,34.4645,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":404,"vwap":602},"2026-07-27",34.4401,34.29,34.3355,0.0407,0.12,3060.9607,34.3829,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":497,"volume":609,"transactions":456,"vwap":610},"2026-07-24",34.35,34.26,34.2948,0.0449,2051.9607,34.2857,{"date":612,"open":597,"high":597,"low":572,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":204,"vwap":617},"2026-07-23",34.2499,-0.2601,-0.75,1929.5407,34.2355,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":107,"percent_change":411,"volume":622,"transactions":623,"vwap":624},"2026-07-22",34.53,34.51,7000.0757,30,34.5203,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":17,"volume":631,"transactions":187,"vwap":632},"2026-07-21",34.47,34.55,34.52,0.1678,7343.836,34.5229,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":377,"vwap":641},"2026-07-20",34.44,34.45,34.3522,-0.0877,-0.25,7867.54,34.388,{"date":643,"open":620,"high":620,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-17",34.41,34.4399,-0.1901,-0.55,3690.8776,51,34.426,{"date":652,"open":653,"high":653,"low":654,"close":264,"change":655,"percent_change":656,"volume":657,"transactions":195,"vwap":658},"2026-07-16",34.68,34.565,-0.0707,-0.2,2417.2196,34.5865,{"date":660,"open":265,"high":661,"low":662,"close":661,"change":663,"percent_change":16,"volume":664,"transactions":446,"vwap":665},"2026-07-15",34.7007,34.62,0.0572,7120.4446,34.6567,{"date":667,"open":302,"high":302,"low":15,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":178,"vwap":672},"2026-07-14",34.6435,0.0621,0.18,4229.5596,34.6265,{"date":674,"open":291,"high":291,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":204,"vwap":680},"2026-07-13",34.5401,34.5814,-0.1316,-0.38,2032.4446,34.5621,{"date":682,"open":683,"high":684,"low":302,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-10",34.66,34.73,34.713,0.103,0.3,3900,{"date":690,"open":629,"high":662,"low":629,"close":15,"change":691,"percent_change":147,"volume":692,"transactions":9,"vwap":15},"2026-07-09",0.121,8500,{"date":694,"open":695,"high":696,"low":644,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",34.46,34.489,-0.121,-0.35,10400,{"date":701,"open":264,"high":264,"low":562,"close":15,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":15},"2026-07-07",-0.075,-0.22,4500,{"date":706,"open":291,"high":707,"low":291,"close":708,"change":709,"percent_change":221,"volume":710,"transactions":9,"vwap":708},"2026-07-06",34.7,34.685,0.141,11700,{"date":712,"open":562,"high":562,"low":627,"close":713,"change":714,"percent_change":670,"volume":715,"transactions":9,"vwap":713},"2026-07-02",34.544,0.062,2800,{"date":717,"open":562,"high":291,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",34.482,-0.032,-0.09,5000,{"date":723,"open":621,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-30",34.514,34.5,0.144,0.42,3500,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",34.32,34.38,34.37,0.19,0.56,4900,{"date":738,"open":739,"high":570,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",34.16,34.18,0.01,0.03,13400,{"date":745,"open":731,"high":746,"low":739,"close":747,"change":741,"percent_change":742,"volume":748,"transactions":9,"vwap":747},"2026-06-25",34.33,34.17,6300,{"date":750,"open":751,"high":751,"low":752,"close":739,"change":753,"percent_change":514,"volume":754,"transactions":9,"vwap":739},"2026-06-24",34.24,34.15,-0.028,3100,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":337,"volume":761,"transactions":9,"vwap":759},"2026-06-23",34.11,34.27,34.188,-0.183,3200,{"date":763,"open":589,"high":589,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",34.36,34.371,-0.057,-0.17,2000,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":761,"transactions":9,"vwap":772},"2026-06-18",34.4,34.428,0.178,0.52,{"date":776,"open":629,"high":629,"low":570,"close":581,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":581},"2026-06-17",-0.23,-0.67,6200,{"date":781,"open":620,"high":782,"low":589,"close":589,"change":411,"percent_change":720,"volume":748,"transactions":9,"vwap":589},"2026-06-16",34.56,{"date":784,"open":606,"high":15,"low":606,"close":621,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":621},"2026-06-15",0.304,0.89,8300,{"date":789,"open":790,"high":572,"low":790,"close":791,"change":691,"percent_change":147,"volume":792,"transactions":9,"vwap":791},"2026-06-12",34.080002,34.206,5200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":84,"volume":800,"transactions":9,"vwap":798},"2026-06-11",33.85,34.12,33.8,34.084999,0.345,4600,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-10",34.029999,34.049999,33.74,-0.32,-0.94,7400,{"date":810,"open":747,"high":747,"low":811,"close":812,"change":813,"percent_change":202,"volume":814,"transactions":9,"vwap":812},"2026-06-09",33.75,34.060001,-0.035,5900,{"date":816,"open":740,"high":751,"low":817,"close":818,"change":819,"percent_change":107,"volume":820,"transactions":9,"vwap":818},"2026-06-08",34.091999,34.095001,-0.004,7000,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",34.21,34.07,34.098999,-0.456,-1.32,2200,{"date":830,"open":629,"high":291,"low":629,"close":831,"change":832,"percent_change":17,"volume":833,"transactions":9,"vwap":831},"2026-06-04",34.555,0.169,3300,{"date":835,"open":571,"high":571,"low":836,"close":836,"change":837,"percent_change":838,"volume":833,"transactions":9,"vwap":836},"2026-06-03",34.386,-0.174,-0.5,{"date":840,"open":620,"high":841,"low":629,"close":782,"change":102,"percent_change":16,"volume":842,"transactions":9,"vwap":782},"2026-06-02",34.57,5700,{"date":844,"open":845,"high":182,"low":571,"close":725,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":725},"2026-06-01",34.43,0.047,0.14,5600,{"date":850,"open":644,"high":589,"low":644,"close":851,"change":852,"percent_change":853,"volume":688,"transactions":9,"vwap":851},"2026-05-29",34.453,0.073,0.21,{"date":855,"open":764,"high":732,"low":764,"close":732,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":732},"2026-05-28",0.018,0.05,7300,{"date":860,"open":732,"high":732,"low":764,"close":861,"change":862,"percent_change":102,"volume":768,"transactions":9,"vwap":861},"2026-05-27",34.362,0.021,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":347,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-26",34.31,34.341,0.2,1400,{"date":870,"open":758,"high":605,"low":758,"close":871,"change":872,"percent_change":137,"volume":736,"transactions":9,"vwap":871},"2026-05-22",34.271,0.108,{"date":874,"open":875,"high":740,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-21",33.99,34.163,0.074,0.22,4400,{"date":881,"open":882,"high":757,"low":882,"close":883,"change":884,"percent_change":33,"volume":885,"transactions":9,"vwap":883},"2026-05-20",33.89,34.089001,0.247,2600,{"date":887,"open":795,"high":882,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-19",33.842,-0.14,-0.41,4000,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":741,"volume":897,"transactions":9,"vwap":895},"2026-05-18",33.86,33.982,0.003,2500,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",34.040001,33.979,-0.242,-0.71,1600,{"date":906,"open":747,"high":751,"low":747,"close":907,"change":908,"percent_change":438,"volume":909,"transactions":9,"vwap":907},"2026-05-14",34.221,0.161,1700,{"date":911,"open":803,"high":790,"low":803,"close":812,"change":714,"percent_change":670,"volume":912,"transactions":9,"vwap":812},"2026-05-13",1800,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-05-12",33.88,33.998,33.84,-0.012,-0.04,6500,{"date":922,"open":242,"high":923,"low":924,"close":923,"change":925,"percent_change":16,"volume":926,"transactions":9,"vwap":923},"2026-05-11",34.0099983,33.98,0.057,5300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-08",33.96,33.97,33.92,33.953,0.113,0.33,10800,{"date":937,"open":938,"high":938,"low":939,"close":917,"change":940,"percent_change":329,"volume":941,"transactions":9,"vwap":917},"2026-05-07",33.93,33.81,-0.102,7500,{"date":943,"open":939,"high":944,"low":939,"close":944,"change":945,"percent_change":61,"volume":946,"transactions":9,"vwap":944},"2026-05-06",33.942,0.303,12500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-05",33.58,33.68,33.639,0.166,0.5,8000,{"date":956,"open":949,"high":949,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-04",33.473,-0.156,-0.46,2900,{"date":962,"open":811,"high":811,"low":963,"close":963,"change":964,"percent_change":347,"volume":965,"transactions":9,"vwap":963},"2026-05-01",33.629,0.025,2700,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":833,"transactions":9,"vwap":970},"2026-04-30",33.39,33.62,33.604,0.273,0.82,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":766,"percent_change":767,"volume":978,"transactions":9,"vwap":976},"2026-04-29",33.32,33.331,33.28,1200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":656,"volume":986,"transactions":9,"vwap":984},"2026-04-28",33.365,33.4,33.36,33.388,-0.066,19600,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":742,"volume":993,"transactions":9,"vwap":991},"2026-04-27",33.45,33.46,33.454,0.009,3600,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":402,"volume":904,"transactions":9,"vwap":997},"2026-04-24",33.44,33.445,33.42,0.105,{"date":1001,"open":1002,"high":1002,"low":975,"close":1003,"change":1004,"percent_change":703,"volume":897,"transactions":9,"vwap":1003},"2026-04-23",33.35,33.34,-0.074,{"date":1006,"open":1007,"high":1008,"low":968,"close":1008,"change":1009,"percent_change":774,"volume":833,"transactions":9,"vwap":1008},"2026-04-22",33.41,33.414,0.174,{"date":1011,"open":990,"high":990,"low":1012,"close":1013,"change":429,"percent_change":284,"volume":891,"transactions":9,"vwap":1013},"2026-04-21",33.22,33.24,{"date":1015,"open":968,"high":968,"low":1016,"close":1017,"change":1018,"percent_change":202,"volume":842,"transactions":9,"vwap":1017},"2026-04-20",33.33,33.37,-0.033,{"date":1020,"open":1017,"high":1021,"low":1017,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-17",33.47,33.403,0.292,0.88,10100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":600,"volume":1032,"transactions":9,"vwap":1029},"2026-04-16",33.11,33.111,33.049999,0.04,4200,{"date":1034,"open":1030,"high":1035,"low":1030,"close":1035,"change":1036,"percent_change":524,"volume":978,"transactions":9,"vwap":1035},"2026-04-15",33.070999,0.111,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-14",32.84,32.97,32.96,0.218,0.67,6400,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":953,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",32.54,32.742,0.164,4800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":766,"percent_change":767,"volume":1056,"transactions":9,"vwap":1055},"2026-04-10",32.64,32.57,32.578,2300,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":221,"volume":1063,"transactions":9,"vwap":1061},"2026-04-09",32.26,32.65,32.635,0.133,8200,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":926,"transactions":9,"vwap":1068},"2026-04-08",32.525,32.44,32.502,0.509,1.59,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":918,"percent_change":919,"volume":1075,"transactions":9,"vwap":1074},"2026-04-07",31.84,31.993,9700,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-06",31.91,32.0050011,0.072,0.23,4700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1031,"volume":1089,"transactions":9,"vwap":1086},"2026-04-02",31.9,31.933,31.88,0.013,4100,{"date":1091,"open":1092,"high":1093,"low":1078,"close":1094,"change":1095,"percent_change":1096,"volume":1044,"transactions":9,"vwap":1094},"2026-04-01",31.95,31.96,31.92,0.136,0.43,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-31",31.765,31.79,31.784,0.491,1.57,3800,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":482,"volume":1111,"transactions":9,"vwap":1109},"2026-03-30",31.38,31.24,31.293,-0.039,2400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-27",31.34,31.33,31.332,-0.311,-0.98,3000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":715,"transactions":9,"vwap":1123},"2026-03-26",31.83,31.643,-0.283,-0.89,{"date":1127,"open":1128,"high":1092,"low":1094,"close":1129,"change":1130,"percent_change":356,"volume":754,"transactions":9,"vwap":1129},"2026-03-25",31.93,31.926,0.116,{"date":1132,"open":1087,"high":1087,"low":1133,"close":1134,"change":1135,"percent_change":639,"volume":1104,"transactions":9,"vwap":1134},"2026-03-24",31.8,31.81,-0.079,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":891,"transactions":9,"vwap":1139},"2026-03-23",32.049999,31.889,0.238,0.75,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":820,"transactions":9,"vwap":1147},"2026-03-20",31.75,31.77,31.56,31.651,-0.249,-0.78,{"date":1151,"open":1087,"high":1094,"low":1087,"close":1085,"change":231,"percent_change":1152,"volume":960,"transactions":9,"vwap":1085},"2026-03-19",-0.16,{"date":1154,"open":1155,"high":1156,"low":1092,"close":1092,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1092},"2026-03-18",32.16,32.186,-0.295,-0.91,5100,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":846,"percent_change":1165,"volume":1056,"transactions":9,"vwap":1164},"2026-03-17",32.32,32.235,32.245,0.15,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":715,"transactions":9,"vwap":1171},"2026-03-16",32.2,32.27,32.19,32.198,0.182,0.57,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":305,"volume":1180,"transactions":9,"vwap":1178},"2026-03-13",32.17,31.99,32.015999,-0.084,6800,{"date":1182,"open":1155,"high":1176,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":688,"transactions":9,"vwap":1183},"2026-03-12",32.099998,-0.29,-0.9,{"date":1187,"open":1067,"high":1067,"low":1188,"close":1189,"change":185,"percent_change":193,"volume":704,"transactions":9,"vwap":1189},"2026-03-11",32.365,32.39,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":720,"volume":748,"transactions":9,"vwap":1194},"2026-03-10",32.28,32.61,32.45,-0.029,{"date":1197,"open":1138,"high":1198,"low":1138,"close":1199,"change":1200,"percent_change":1096,"volume":1119,"transactions":9,"vwap":1199},"2026-03-09",32.49,32.479,0.139,{"date":1202,"open":1203,"high":1189,"low":1059,"close":1204,"change":1205,"percent_change":1206,"volume":736,"transactions":9,"vwap":1204},"2026-03-06",32.31,32.34,-0.24,-0.74,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":767,"percent_change":1212,"volume":993,"transactions":9,"vwap":1210},"2026-03-05",32.55,32.58,32.42,-0.52,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":847,"percent_change":1096,"volume":1218,"transactions":9,"vwap":1217},"2026-03-04",32.72,32.795,32.75,7100,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1193,"change":656,"percent_change":1223,"volume":1180,"transactions":9,"vwap":1193},"2026-03-03",32.35,32.66,-0.61,{"date":1225,"open":1053,"high":1039,"low":1053,"close":1226,"change":1227,"percent_change":347,"volume":1228,"transactions":9,"vwap":1226},"2026-03-02",32.81,0.022,8100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":294,"volume":1236,"transactions":9,"vwap":1234},"2026-02-27",32.76,32.8,32.71,32.788,-0.122,174700,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":385,"volume":688,"transactions":9,"vwap":1241},"2026-02-26",32.82,32.94,32.91,-0.089,{"date":1244,"open":1245,"high":286,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":699,"transactions":9,"vwap":1247},"2026-02-25",32.95,32.88,32.999,0.159,0.48,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1039,"change":1254,"percent_change":565,"volume":792,"transactions":9,"vwap":1039},"2026-02-24",32.78,32.85,0.173,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":885,"transactions":9,"vwap":1259},"2026-02-23",32.93,32.665,32.667,-0.273,-0.83,{"date":1263,"open":1264,"high":1240,"low":1264,"close":1240,"change":497,"percent_change":122,"volume":1265,"transactions":9,"vwap":1240},"2026-02-20",32.77,10900,{"date":1267,"open":1239,"high":1039,"low":1264,"close":1226,"change":250,"percent_change":1268,"volume":721,"transactions":9,"vwap":1226},"2026-02-19",-0.21,{"date":1270,"open":1240,"high":1245,"low":1239,"close":1246,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1246},"2026-02-18",0.096,0.29,6100,{"date":1275,"open":1276,"high":1239,"low":1276,"close":1277,"change":964,"percent_change":540,"volume":1159,"transactions":9,"vwap":1277},"2026-02-17",32.6,32.784,{"date":1279,"open":1217,"high":1246,"low":1215,"close":1280,"change":1281,"percent_change":102,"volume":1032,"transactions":9,"vwap":1280},"2026-02-13",32.759,0.019,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":806,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-12",32.86,32.87,32.74,-0.97,3400,{"date":1290,"open":1291,"high":1292,"low":1030,"close":1291,"change":19,"percent_change":19,"volume":960,"transactions":9,"vwap":1291},"2026-02-11",33.060001,33.07,{"date":1294,"open":1295,"high":1296,"low":1291,"close":1291,"change":1297,"percent_change":1298,"volume":688,"transactions":9,"vwap":1291},"2026-02-10",33.13,33.155,-0.037,-0.11,{"date":1300,"open":1292,"high":1028,"low":1292,"close":1301,"change":1302,"percent_change":16,"volume":828,"transactions":9,"vwap":1301},"2026-02-09",33.097,0.055,{"date":1304,"open":1253,"high":1305,"low":1239,"close":1305,"change":1306,"percent_change":1307,"volume":820,"transactions":9,"vwap":1305},"2026-02-06",33.042,0.446,1.37,{"date":1309,"open":1310,"high":1222,"low":1210,"close":1311,"change":1312,"percent_change":615,"volume":1032,"transactions":9,"vwap":1311},"2026-02-05",32.62,32.596,-0.246,{"date":1314,"open":1257,"high":1257,"low":1315,"close":1316,"change":753,"percent_change":720,"volume":1317,"transactions":9,"vwap":1316},"2026-02-04",32.73,32.842,12800,{"date":1319,"open":1245,"high":1041,"low":1286,"close":1285,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1285},"2026-02-03",-0.15,-0.45,7800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1165,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-02",32.92,33.040001,33.02,0.46,11600,{"date":1331,"open":1246,"high":1241,"low":1315,"close":1285,"change":1332,"percent_change":506,"volume":1265,"transactions":9,"vwap":1285},"2026-01-30",-0.062,{"date":1334,"open":1252,"high":1335,"low":1252,"close":1335,"change":1336,"percent_change":482,"volume":1337,"transactions":9,"vwap":1335},"2026-01-29",32.932,-0.038,5800,{"date":1339,"open":1340,"high":1340,"low":1257,"close":1040,"change":1341,"percent_change":857,"volume":1342,"transactions":9,"vwap":1040},"2026-01-28",32.99,0.016,5400,{"date":1344,"open":1240,"high":1040,"low":1257,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-27",32.954,-0.006,-0.02,4300,{"date":1350,"open":1246,"high":1351,"low":1246,"close":1041,"change":454,"percent_change":687,"volume":800,"transactions":9,"vwap":1041},"2026-01-26",32.985,{"date":1353,"open":1354,"high":1284,"low":1226,"close":1284,"change":1347,"percent_change":185,"volume":1348,"transactions":9,"vwap":1284},"2026-01-23",32.83,{"date":1356,"open":1357,"high":1357,"low":1253,"close":1246,"change":1358,"percent_change":356,"volume":885,"transactions":9,"vwap":1246},"2026-01-22",32.89,0.117,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1141,"volume":833,"transactions":9,"vwap":1364},"2026-01-21",32.67,32.789,32.63,32.763,0.243,{"date":1367,"open":1053,"high":1215,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":748,"transactions":9,"vwap":1369},"2026-01-20",32.51,32.52,-0.419,-1.27,{"date":1373,"open":1245,"high":1040,"low":1374,"close":1374,"change":992,"percent_change":742,"volume":1288,"transactions":9,"vwap":1374},"2026-01-16",32.939,{"date":1376,"open":1377,"high":1340,"low":1325,"close":1257,"change":1378,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1257},"2026-01-15",32.98,0.075,{"date":1380,"open":1039,"high":1285,"low":1252,"close":1381,"change":702,"percent_change":777,"volume":1089,"transactions":9,"vwap":1381},"2026-01-14",32.855,{"date":1383,"open":1041,"high":1041,"low":1384,"close":1257,"change":514,"percent_change":1205,"volume":1385,"transactions":9,"vwap":1257},"2026-01-13",32.875,7600,{"date":1387,"open":1040,"high":1327,"low":1040,"close":1388,"change":19,"percent_change":19,"volume":814,"transactions":9,"vwap":1388},"2026-01-12",33.0099983,{"date":1390,"open":1285,"high":1391,"low":1285,"close":1388,"change":1392,"percent_change":1096,"volume":1393,"transactions":9,"vwap":1388},"2026-01-09",33.014999,0.142,3700,{"date":1395,"open":1253,"high":1246,"low":1253,"close":1396,"change":1397,"percent_change":600,"volume":1398,"transactions":9,"vwap":1396},"2026-01-08",32.868,0.038,2100,{"date":1400,"open":1401,"high":1401,"low":1239,"close":1354,"change":1298,"percent_change":463,"volume":965,"transactions":9,"vwap":1354},"2026-01-07",32.866,{"date":1403,"open":1285,"high":1404,"low":1039,"close":1240,"change":1405,"percent_change":17,"volume":965,"transactions":9,"vwap":1240},"2026-01-06",32.947,0.16,{"date":1407,"open":1226,"high":1354,"low":1252,"close":1252,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1252},"2026-01-05",0.122,0.37,11900,{"date":1412,"open":1231,"high":1231,"low":1193,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-02",32.658,0.086,0.26,15200,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":284,"volume":912,"transactions":9,"vwap":1420},"2025-12-31",32.7,32.572,-0.128,{"date":1423,"open":1315,"high":1315,"low":1424,"close":1419,"change":1425,"percent_change":250,"volume":1119,"transactions":9,"vwap":1419},"2025-12-30",32.69,-0.023,{"date":1427,"open":1047,"high":1217,"low":1047,"close":1428,"change":1429,"percent_change":385,"volume":1119,"transactions":9,"vwap":1428},"2025-12-29",32.723,-0.087,{"date":1431,"open":1432,"high":1239,"low":1432,"close":1226,"change":1298,"percent_change":463,"volume":965,"transactions":9,"vwap":1226},"2025-12-26",32.59,{"date":1434,"open":1435,"high":1325,"low":1435,"close":1325,"change":540,"percent_change":1436,"volume":768,"transactions":9,"vwap":1325},"2025-12-24",32.9,0.24,{"date":1438,"open":1264,"high":1039,"low":1264,"close":1039,"change":1439,"percent_change":853,"volume":965,"transactions":9,"vwap":1039},"2025-12-23",0.068,{"date":1441,"open":1233,"high":1442,"low":1233,"close":1443,"change":1408,"percent_change":1409,"volume":1348,"transactions":9,"vwap":1443},"2025-12-22",32.773,32.772,{"date":1445,"open":1053,"high":1446,"low":1053,"close":1060,"change":1165,"percent_change":1328,"volume":1288,"transactions":9,"vwap":1060},"2025-12-19",32.678,{"date":1448,"open":1363,"high":1363,"low":1198,"close":1449,"change":1450,"percent_change":524,"volume":1159,"transactions":9,"vwap":1449},"2025-12-18",32.5,0.11,{"date":1452,"open":1453,"high":1454,"low":1189,"close":1189,"change":1268,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1189},"2025-12-17",32.47,32.48,-0.64,5500,{"date":1458,"open":1459,"high":1193,"low":1459,"close":1276,"change":231,"percent_change":1320,"volume":704,"transactions":9,"vwap":1276},"2025-12-16",32.499,{"date":1461,"open":1060,"high":1060,"low":1053,"close":1060,"change":1347,"percent_change":185,"volume":814,"transactions":9,"vwap":1060},"2025-12-15",{"date":1463,"open":1424,"high":1233,"low":1053,"close":1361,"change":506,"percent_change":1464,"volume":761,"transactions":9,"vwap":1361},"2025-12-12",-0.58,{"date":1466,"open":1233,"high":1467,"low":1233,"close":1284,"change":600,"percent_change":1409,"volume":1393,"transactions":9,"vwap":1284},"2025-12-11",32.869,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1286,"change":1165,"percent_change":1328,"volume":1472,"transactions":9,"vwap":1286},"2025-12-10",32.56,32.79,10200,{"date":1474,"open":1060,"high":1222,"low":1210,"close":1432,"change":107,"percent_change":411,"volume":1475,"transactions":9,"vwap":1432},"2025-12-09",6900,{"date":1477,"open":1361,"high":1361,"low":1470,"close":1276,"change":231,"percent_change":1320,"volume":1478,"transactions":9,"vwap":1276},"2025-12-08",9100,{"date":1480,"open":1286,"high":1048,"low":1060,"close":1060,"change":742,"percent_change":1481,"volume":1337,"transactions":9,"vwap":1060},"2025-12-05",0.09,{"date":1483,"open":1310,"high":1310,"low":1432,"close":1310,"change":1347,"percent_change":185,"volume":993,"transactions":9,"vwap":1310},"2025-12-04",{"date":1485,"open":1486,"high":1222,"low":1368,"close":1053,"change":847,"percent_change":1096,"volume":1089,"transactions":9,"vwap":1053},"2025-12-03",32.53,{"date":1488,"open":1489,"high":1490,"low":1449,"close":1449,"change":742,"percent_change":1481,"volume":1491,"transactions":9,"vwap":1449},"2025-12-02",32.542,32.559,31400,{"date":1493,"open":1453,"high":1470,"low":1453,"close":1453,"change":482,"percent_change":294,"volume":904,"transactions":9,"vwap":1453},"2025-12-01",{"date":1495,"open":1369,"high":1432,"low":1369,"close":1432,"change":250,"percent_change":1268,"volume":1111,"transactions":9,"vwap":1432},"2025-11-28",{"date":1497,"open":1498,"high":1498,"low":1222,"close":1222,"change":1499,"percent_change":1328,"volume":1228,"transactions":9,"vwap":1222},"2025-11-26",32.683,0.148,{"date":1501,"open":1453,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1502},"2025-11-25",32.512,32.46,0.203,0.63,7200,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":728,"transactions":9,"vwap":1511},"2025-11-24",32.33,32.3,32.309,0.209,0.65,{"date":1515,"open":1177,"high":1176,"low":1516,"close":1183,"change":16,"percent_change":565,"volume":1517,"transactions":9,"vwap":1183},"2025-11-21",31.98,8400,{"date":1519,"open":1192,"high":1203,"low":1128,"close":1128,"change":889,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1128},"2025-11-20",-0.44,9200,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":107,"percent_change":411,"volume":736,"transactions":9,"vwap":1526},"2025-11-19",32.13,32.029999,32.07,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":514,"percent_change":639,"volume":1393,"transactions":9,"vwap":1531},"2025-11-18",32.076,32.107,32.080002,{"date":1533,"open":1510,"high":1510,"low":1524,"close":1155,"change":1152,"percent_change":838,"volume":1534,"transactions":9,"vwap":1155},"2025-11-17",18300,{"date":1536,"open":1526,"high":1537,"low":1526,"close":1162,"change":231,"percent_change":1320,"volume":808,"transactions":9,"vwap":1162},"2025-11-14",32.37,{"date":1539,"open":1221,"high":1540,"low":1221,"close":1537,"change":777,"percent_change":903,"volume":1385,"transactions":9,"vwap":1537},"2025-11-13",32.38,{"date":1542,"open":1310,"high":1310,"low":1276,"close":1276,"change":742,"percent_change":1481,"volume":885,"transactions":9,"vwap":1276},"2025-11-12",{"date":1544,"open":1368,"high":1054,"low":1368,"close":1054,"change":1545,"percent_change":142,"volume":993,"transactions":9,"vwap":1054},"2025-11-11",0.124,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1049,"percent_change":1550,"volume":1056,"transactions":9,"vwap":1549},"2025-11-10",32.4,32.446,0.51,{"date":1552,"open":1553,"high":1554,"low":1524,"close":1554,"change":1555,"percent_change":454,"volume":842,"transactions":9,"vwap":1554},"2025-11-07",32.14,32.282,0.032,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":482,"percent_change":294,"volume":1050,"transactions":9,"vwap":1560},"2025-11-06",32.372,32.24,32.25,{"date":1562,"open":1221,"high":1563,"low":1221,"close":1537,"change":857,"percent_change":1165,"volume":993,"transactions":9,"vwap":1537},"2025-11-05",32.401,{"date":1565,"open":1566,"high":1548,"low":1162,"close":1162,"change":482,"percent_change":294,"volume":954,"transactions":9,"vwap":1162},"2025-11-04",32.323,{"date":1568,"open":1067,"high":1503,"low":1548,"close":1067,"change":411,"percent_change":720,"volume":926,"transactions":9,"vwap":1067},"2025-11-03",{"date":1570,"open":1571,"high":1369,"low":1571,"close":1453,"change":1555,"percent_change":454,"volume":1572,"transactions":9,"vwap":1453},"2025-10-31",32.468,1900,{"date":1574,"open":1486,"high":1486,"low":1575,"close":1575,"change":1576,"percent_change":703,"volume":1119,"transactions":9,"vwap":1575},"2025-10-30",32.438,-0.072,{"date":1578,"open":1310,"high":1310,"low":1454,"close":1368,"change":1579,"percent_change":639,"volume":1580,"transactions":9,"vwap":1368},"2025-10-29",-0.081,11400,{"date":1582,"open":1054,"high":1193,"low":1054,"close":1583,"change":1584,"percent_change":1405,"volume":926,"transactions":9,"vwap":1583},"2025-10-28",32.591,0.053,{"date":1586,"open":1454,"high":1587,"low":1454,"close":1587,"change":1588,"percent_change":1589,"volume":754,"transactions":9,"vwap":1587},"2025-10-27",32.538,0.128,0.39,{"date":1591,"open":1211,"high":1592,"low":1593,"close":1593,"change":1095,"percent_change":727,"volume":1159,"transactions":9,"vwap":1593},"2025-10-24",32.429,32.41,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":16,"volume":1398,"transactions":9,"vwap":1598},"2025-10-23",32.21,32.293,32.274,0.054,{"date":1601,"open":1602,"high":1169,"low":1603,"close":1604,"change":1605,"percent_change":463,"volume":743,"transactions":9,"vwap":1604},"2025-10-22",32.263,32.211,32.22,-0.106,{"date":1607,"open":1510,"high":1204,"low":1510,"close":1608,"change":1609,"percent_change":867,"volume":891,"transactions":9,"vwap":1608},"2025-10-21",32.326,0.066,{"date":1611,"open":1596,"high":1192,"low":1596,"close":1059,"change":1405,"percent_change":953,"volume":1050,"transactions":9,"vwap":1059},"2025-10-20",{"date":1613,"open":1526,"high":1614,"low":1526,"close":1183,"change":1615,"percent_change":1165,"volume":1616,"transactions":9,"vwap":1183},"2025-10-17",32.15,0.049,15000,{"date":1618,"open":1619,"high":1620,"low":404,"close":1620,"change":1621,"percent_change":767,"volume":954,"transactions":9,"vwap":1620},"2025-10-16",32.040001,32.050999,-0.056,{"date":1623,"open":1604,"high":1604,"low":1624,"close":1530,"change":1625,"percent_change":1031,"volume":926,"transactions":9,"vwap":1530},"2025-10-15",32.09,0.014,{"date":1627,"open":1628,"high":1155,"low":1629,"close":1629,"change":1630,"percent_change":347,"volume":1288,"transactions":9,"vwap":1629},"2025-10-14",32.147,32.092999,0.023,{"date":1632,"open":1138,"high":1531,"low":1525,"close":1526,"change":1633,"percent_change":1634,"volume":1032,"transactions":9,"vwap":1526},"2025-10-13",0.197,0.62,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1261,"volume":1348,"transactions":9,"vwap":1638},"2025-10-10",32.18,31.873,-0.267,{"date":1641,"open":1614,"high":1614,"low":1183,"close":1553,"change":1642,"percent_change":1268,"volume":748,"transactions":9,"vwap":1553},"2025-10-09",-0.069,{"date":1644,"open":1645,"high":1596,"low":1645,"close":1646,"change":1615,"percent_change":1165,"volume":1398,"transactions":9,"vwap":1646},"2025-10-08",32.195,32.209,{"date":1648,"open":1637,"high":1637,"low":1649,"close":1155,"change":19,"percent_change":19,"volume":1650,"transactions":9,"vwap":1155},"2025-10-07",32.12,8800,{"date":1652,"open":1553,"high":1637,"low":1553,"close":1155,"change":411,"percent_change":720,"volume":1288,"transactions":9,"vwap":1155},"2025-10-06",{"date":1654,"open":1596,"high":1655,"low":1637,"close":1170,"change":1656,"percent_change":600,"volume":868,"transactions":9,"vwap":1170},"2025-10-03",32.23,0.039,{"date":1658,"open":1659,"high":1176,"low":1659,"close":1660,"change":862,"percent_change":347,"volume":761,"transactions":9,"vwap":1660},"2025-10-02",32.131,32.151,{"date":1662,"open":1663,"high":1614,"low":1524,"close":1524,"change":1664,"percent_change":1405,"volume":1398,"transactions":9,"vwap":1524},"2025-10-01",32.141,0.052,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":1481,"volume":960,"transactions":9,"vwap":1668},"2025-09-30",32.028,32.077999,0.028,{"date":1671,"open":1525,"high":1138,"low":1672,"close":1138,"change":1673,"percent_change":670,"volume":1398,"transactions":9,"vwap":1138},"2025-09-29",32.0099983,0.056,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":867,"volume":1410,"transactions":9,"vwap":1677},"2025-09-26",31.94,31.994,0.065,{"date":1680,"open":1078,"high":1676,"low":1681,"close":1682,"change":1683,"percent_change":767,"volume":1684,"transactions":9,"vwap":1682},"2025-09-25",31.87,31.929,-0.055,16100,{"date":1686,"open":1687,"high":1688,"low":1093,"close":1689,"change":1690,"percent_change":656,"volume":920,"transactions":9,"vwap":1689},"2025-09-24",32.02,32.041,31.984,-0.063,{"date":1692,"open":1687,"high":1138,"low":1687,"close":1693,"change":1018,"percent_change":202,"volume":904,"transactions":9,"vwap":1693},"2025-09-23",32.047001,{"date":1695,"open":1696,"high":1624,"low":1687,"close":1531,"change":1697,"percent_change":540,"volume":1104,"transactions":9,"vwap":1531},"2025-09-22",32.025002,0.027,{"date":1699,"open":1525,"high":1700,"low":1525,"close":1700,"change":1701,"percent_change":670,"volume":768,"transactions":9,"vwap":1700},"2025-09-19",32.053001,0.059,{"date":1703,"open":1177,"high":1687,"low":1516,"close":1677,"change":1599,"percent_change":16,"volume":787,"transactions":9,"vwap":1677},"2025-09-18",{"date":1705,"open":1093,"high":1706,"low":1128,"close":1676,"change":741,"percent_change":742,"volume":779,"transactions":9,"vwap":1676},"2025-09-17",31.97,{"date":1708,"open":1709,"high":1706,"low":1709,"close":1128,"change":231,"percent_change":1152,"volume":926,"transactions":9,"vwap":1128},"2025-09-16",31.85,{"date":1711,"open":1092,"high":1516,"low":1092,"close":1516,"change":347,"percent_change":878,"volume":808,"transactions":9,"vwap":1516},"2025-09-15",{"date":1713,"open":1714,"high":1714,"low":1078,"close":1078,"change":1715,"percent_change":193,"volume":1025,"transactions":9,"vwap":1078},"2025-09-12",31.941,-0.058,{"date":1717,"open":1094,"high":1706,"low":1094,"close":1718,"change":1719,"percent_change":565,"volume":715,"transactions":9,"vwap":1718},"2025-09-11",31.968,0.168,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1133,"change":107,"percent_change":411,"volume":960,"transactions":9,"vwap":1133},"2025-09-10",31.831,31.773,{"date":1725,"open":1145,"high":1134,"low":1145,"close":1134,"change":1726,"percent_change":1450,"volume":993,"transactions":9,"vwap":1134},"2025-09-09",0.035,{"date":1728,"open":1706,"high":1706,"low":1729,"close":1730,"change":1678,"percent_change":867,"volume":754,"transactions":9,"vwap":1730},"2025-09-08",31.74,31.775,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":107,"percent_change":411,"volume":748,"transactions":9,"vwap":1735},"2025-09-05",31.76,31.69,31.71,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":122,"volume":1742,"transactions":9,"vwap":1740},"2025-09-04",31.61,31.73,31.72,0.126,9500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":847,"volume":1749,"transactions":9,"vwap":1746},"2025-09-03",31.55,31.594,31.54,0.044,18200,{"date":1751,"open":1752,"high":1745,"low":1753,"close":1745,"change":1754,"percent_change":329,"volume":754,"transactions":9,"vwap":1745},"2025-09-02",31.539,31.5,-0.096,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":656,"percent_change":1761,"volume":885,"transactions":9,"vwap":1760},"2025-08-29",31.64,31.65,31.63,31.646,-0.63,{"date":1763,"open":1100,"high":1764,"low":1765,"close":1764,"change":1673,"percent_change":670,"volume":1393,"transactions":9,"vwap":1764},"2025-08-28",31.846,31.78,{"date":1767,"open":1765,"high":1133,"low":1765,"close":1100,"change":1768,"percent_change":497,"volume":842,"transactions":9,"vwap":1100},"2025-08-27",0.042,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1436,"volume":1456,"transactions":9,"vwap":1772},"2025-08-26",31.7,31.748,31.68,0.077,{"date":1776,"open":1735,"high":1729,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":792,"transactions":9,"vwap":1777},"2025-08-25",31.671,-0.097,-0.31,{"date":1781,"open":1782,"high":1145,"low":1782,"close":1783,"change":1784,"percent_change":972,"volume":1032,"transactions":9,"vwap":1783},"2025-08-22",31.761,31.768,0.258,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1268,"volume":1650,"transactions":9,"vwap":1790},"2025-08-21",31.53,31.537,31.47,31.51,-0.067,{"date":1793,"open":1753,"high":1794,"low":1753,"close":1795,"change":1796,"percent_change":1797,"volume":761,"transactions":9,"vwap":1795},"2025-08-20",31.59,31.577,0.007,0.02,{"date":1799,"open":1757,"high":1757,"low":1745,"close":1800,"change":719,"percent_change":202,"volume":1104,"transactions":9,"vwap":1800},"2025-08-19",31.57,{"date":1802,"open":1738,"high":1738,"low":1794,"close":1803,"change":107,"percent_change":411,"volume":728,"transactions":9,"vwap":1803},"2025-08-18",31.602,{"date":1805,"open":1758,"high":1758,"low":1738,"close":1806,"change":1807,"percent_change":411,"volume":885,"transactions":9,"vwap":1806},"2025-08-15",31.612,-0.008,{"date":1809,"open":1759,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1298,"volume":779,"transactions":9,"vwap":1811},"2025-08-14",31.635,31.62,-0.034,{"date":1814,"open":1811,"high":1815,"low":1816,"close":1815,"change":1545,"percent_change":1589,"volume":1337,"transactions":9,"vwap":1815},"2025-08-13",31.654,31.6,{"date":1818,"open":1819,"high":1787,"low":1819,"close":1787,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1787},"2025-08-12",31.45,0.138,0.44,6000,{"date":1824,"open":1819,"high":1825,"low":1826,"close":1826,"change":1336,"percent_change":482,"volume":1827,"transactions":9,"vwap":1826},"2025-08-11",31.46,31.392,6600,{"date":1829,"open":1830,"high":1819,"low":1831,"close":1830,"change":1832,"percent_change":878,"volume":897,"transactions":9,"vwap":1830},"2025-08-08",31.43,31.4,0.069,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1715,"percent_change":193,"volume":1827,"transactions":9,"vwap":1837},"2025-08-07",31.48,31.31,31.361,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":857,"percent_change":1405,"volume":960,"transactions":9,"vwap":1842},"2025-08-06",31.35,31.42,31.419,{"date":1844,"open":1845,"high":1831,"low":1840,"close":1846,"change":1847,"percent_change":720,"volume":1342,"transactions":9,"vwap":1846},"2025-08-05",31.37,31.369,-0.027,{"date":1849,"open":1850,"high":1831,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1393,"transactions":9,"vwap":1851},"2025-08-04",31.36,31.396,0.181,0.58,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":940,"percent_change":463,"volume":1089,"transactions":9,"vwap":1857},"2025-08-01",31.17,31.215,{"date":1859,"open":1114,"high":1850,"low":1860,"close":1860,"change":1861,"percent_change":767,"volume":748,"transactions":9,"vwap":1860},"2025-07-31",31.317,-0.053,{"date":1863,"open":1114,"high":1107,"low":1864,"close":1845,"change":1642,"percent_change":703,"volume":848,"transactions":9,"vwap":1845},"2025-07-30",31.321,{"date":1866,"open":1867,"high":1867,"low":1841,"close":1868,"change":1869,"percent_change":1347,"volume":1032,"transactions":9,"vwap":1868},"2025-07-29",31.49,31.439,-0.005,{"date":1871,"open":1868,"high":1872,"low":1830,"close":1872,"change":1847,"percent_change":720,"volume":1056,"transactions":9,"vwap":1872},"2025-07-28",31.444,{"date":1874,"open":1835,"high":1835,"low":1789,"close":1875,"change":1876,"percent_change":1272,"volume":761,"transactions":9,"vwap":1875},"2025-07-25",31.471,0.091,{"date":1878,"open":1830,"high":1830,"low":1107,"close":1107,"change":185,"percent_change":506,"volume":941,"transactions":9,"vwap":1107},"2025-07-24",{"date":1880,"open":1107,"high":1881,"low":1850,"close":1881,"change":1450,"percent_change":147,"volume":688,"transactions":9,"vwap":1881},"2025-07-23",31.44,{"date":1883,"open":1884,"high":1840,"low":1884,"close":1115,"change":857,"percent_change":1405,"volume":1119,"transactions":9,"vwap":1115},"2025-07-22",31.3,{"date":1886,"open":1850,"high":1850,"low":1887,"close":1887,"change":856,"percent_change":102,"volume":1288,"transactions":9,"vwap":1887},"2025-07-21",31.28,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":741,"volume":1273,"transactions":9,"vwap":1891},"2025-07-18",31.257,31.262,31.25,0.002,{"date":1895,"open":1892,"high":1896,"low":1892,"close":1897,"change":347,"percent_change":878,"volume":1337,"transactions":9,"vwap":1897},"2025-07-17",31.27,31.26,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":734,"volume":1104,"transactions":9,"vwap":1901},"2025-07-16",31.14,31.19,0.058,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1779,"volume":897,"transactions":9,"vwap":1906},"2025-07-15",31.153,31.132,-0.098,{"date":1909,"open":1910,"high":1108,"low":1901,"close":1911,"change":1797,"percent_change":102,"volume":1912,"transactions":9,"vwap":1911},"2025-07-14",31.21,31.23,12000,{"date":1914,"open":1915,"high":1911,"low":1910,"close":1910,"change":720,"percent_change":1184,"volume":1063,"transactions":9,"vwap":1910},"2025-07-11",31.22,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1884,"change":1797,"percent_change":102,"volume":736,"transactions":9,"vwap":1884},"2025-07-10",31.29,31.315,{"date":1921,"open":1892,"high":1887,"low":1922,"close":1887,"change":454,"percent_change":137,"volume":721,"transactions":9,"vwap":1887},"2025-07-09",31.249,{"date":1924,"open":1856,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":250,"volume":1119,"transactions":9,"vwap":1925},"2025-07-08",31.18,31.15,-0.022,{"date":1929,"open":1887,"high":1887,"low":1925,"close":1930,"change":1931,"percent_change":890,"volume":879,"transactions":9,"vwap":1930},"2025-07-07",31.202,-0.127,{"date":1933,"open":1115,"high":1114,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":897,"transactions":9,"vwap":1934},"2025-07-03",31.329,0.089,0.28,{"date":1938,"open":1915,"high":1108,"low":1910,"close":1108,"change":1939,"percent_change":1031,"volume":1940,"transactions":9,"vwap":1108},"2025-07-02",0.011,10000,{"date":1942,"open":1901,"high":1911,"low":1901,"close":1943,"change":1944,"percent_change":1450,"volume":761,"transactions":9,"vwap":1943},"2025-07-01",31.229,0.034,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":934,"volume":1082,"transactions":9,"vwap":1948},"2025-06-30",31.145,31.195,0.104,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1378,"percent_change":1436,"volume":728,"transactions":9,"vwap":1954},"2025-06-27",31.12,31.02,31.091,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1821,"volume":814,"transactions":9,"vwap":1959},"2025-06-26",30.99,31.030001,31.016001,0.137,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":231,"volume":1967,"transactions":9,"vwap":1965},"2025-06-25",30.87,30.881,30.879,-0.016,1500,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1719,"percent_change":1973,"volume":960,"transactions":9,"vwap":1972},"2025-06-24",30.84,30.92,30.895,0.55,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1960,"percent_change":1979,"volume":1082,"transactions":9,"vwap":1977},"2025-06-23",30.68,30.727,30.61,0.45,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":741,"percent_change":742,"volume":1393,"transactions":9,"vwap":1984},"2025-06-20",30.55,30.6,30.59,{"date":1986,"open":1987,"high":1976,"low":1988,"close":1988,"change":1989,"percent_change":231,"volume":779,"transactions":9,"vwap":1988},"2025-06-18",30.65,30.58,-0.015,{"date":1991,"open":1992,"high":1992,"low":1984,"close":1993,"change":766,"percent_change":506,"volume":909,"transactions":9,"vwap":1993},"2025-06-17",30.641,30.595,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":934,"volume":1056,"transactions":9,"vwap":1998},"2025-06-16",30.706,30.64,30.652,0.102,{"date":2001,"open":2002,"high":2003,"low":1982,"close":1982,"change":2004,"percent_change":2005,"volume":768,"transactions":9,"vwap":1982},"2025-06-13",30.551,30.56,-0.212,-0.69,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":925,"percent_change":734,"volume":715,"transactions":9,"vwap":2010},"2025-06-12",30.77,30.74,30.762,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":964,"percent_change":540,"volume":736,"transactions":9,"vwap":2014},"2025-06-11",30.67,30.705,{"date":2016,"open":2013,"high":2017,"low":1987,"close":1976,"change":102,"percent_change":867,"volume":868,"transactions":9,"vwap":1976},"2025-06-10",30.7,{"date":2019,"open":2020,"high":2013,"low":2021,"close":2021,"change":741,"percent_change":742,"volume":1111,"transactions":9,"vwap":2021},"2025-06-09",30.651,30.62,{"date":2023,"open":1987,"high":2024,"low":1978,"close":1978,"change":454,"percent_change":934,"volume":965,"transactions":9,"vwap":1978},"2025-06-06",30.66,{"date":2026,"open":2003,"high":1988,"low":2027,"close":2027,"change":1907,"percent_change":806,"volume":1104,"transactions":9,"vwap":2027},"2025-06-05",30.51,{"date":2029,"open":1978,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1481,"volume":1104,"transactions":9,"vwap":2031},"2025-06-04",30.63,30.608,0.026,{"date":2034,"open":2035,"high":1983,"low":2035,"close":2036,"change":1555,"percent_change":454,"volume":1032,"transactions":9,"vwap":2036},"2025-06-03",30.54,30.582,{"date":2038,"open":2039,"high":1982,"low":2039,"close":1982,"change":1584,"percent_change":16,"volume":1104,"transactions":9,"vwap":1982},"2025-06-02",30.37,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":742,"percent_change":454,"volume":1050,"transactions":9,"vwap":2043},"2025-05-30",30.24,30.497,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":925,"percent_change":734,"volume":909,"transactions":9,"vwap":2047},"2025-05-29",30.464,30.467,30.44,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1050,"transactions":9,"vwap":2052},"2025-05-28",30.5,30.41,-0.179,-0.59,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":828,"transactions":9,"vwap":2058},"2025-05-27",30.47,30.589,0.387,1.28,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":211,"volume":1104,"transactions":9,"vwap":2065},"2025-05-23",29.86,30.23,30.202,-0.148,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":742,"percent_change":454,"volume":800,"transactions":9,"vwap":2071},"2025-05-22",30.335,30.45,30.35,{"date":2073,"open":1997,"high":1997,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":808,"transactions":9,"vwap":2075},"2025-05-21",30.3,30.32,-0.328,-1.07,{"date":2079,"open":2039,"high":2024,"low":2039,"close":2080,"change":1332,"percent_change":656,"volume":2081,"transactions":9,"vwap":2080},"2025-05-20",30.648,8900,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":1797,"percent_change":347,"volume":1456,"transactions":9,"vwap":2086},"2025-05-19",30.57,30.745,30.71,{"date":2088,"open":1988,"high":2089,"low":1988,"close":2089,"change":847,"percent_change":1328,"volume":1032,"transactions":9,"vwap":2089},"2025-05-16",30.69,{"date":2091,"open":2092,"high":2003,"low":2092,"close":1982,"change":1481,"percent_change":687,"volume":1572,"transactions":9,"vwap":1982},"2025-05-15",30.4,{"date":2094,"open":2070,"high":2051,"low":2048,"close":2095,"change":742,"percent_change":454,"volume":728,"transactions":9,"vwap":2095},"2025-05-14",30.46,{"date":2097,"open":2070,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":221,"volume":1050,"transactions":9,"vwap":2099},"2025-05-13",30.49,30.43,0.123,{"date":2102,"open":2075,"high":2075,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":715,"transactions":9,"vwap":2104},"2025-05-12",30.27,30.307,0.625,2.11,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":1893,"percent_change":741,"volume":2111,"transactions":9,"vwap":2110},"2025-05-09",29.72,29.682,1300,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":497,"percent_change":1821,"volume":1089,"transactions":9,"vwap":2116},"2025-05-08",29.47,29.83,29.68,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1450,"percent_change":1409,"volume":828,"transactions":9,"vwap":2120},"2025-05-07",29.541,29.55,29.44,{"date":2123,"open":2124,"high":2125,"low":2121,"close":2121,"change":767,"percent_change":2126,"volume":1572,"transactions":9,"vwap":2121},"2025-05-06",29.5,29.537,-0.57,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":284,"volume":779,"transactions":9,"vwap":2131},"2025-05-05",29.62,29.7,29.61,-0.115,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":715,"transactions":9,"vwap":2137},"2025-05-02",29.74,29.773,29.725,0.305,1.04,{"date":2141,"open":2142,"high":2120,"low":2143,"close":2143,"change":2144,"percent_change":1272,"volume":1056,"transactions":9,"vwap":2143},"2025-05-01",29.48,29.42,0.084,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":1615,"percent_change":16,"volume":1393,"transactions":9,"vwap":2148},"2025-04-30",29.17,29.336,29.15,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":1409,"volume":909,"transactions":9,"vwap":2154},"2025-04-29",29.2,29.29,29.287,0.107,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":497,"volume":688,"transactions":9,"vwap":2161},"2025-04-28",29.14,29.19,29.12,29.18,0.037,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":17,"volume":879,"transactions":9,"vwap":2166},"2025-04-25",28.8,29.143,0.143,{"date":2169,"open":2170,"high":223,"low":2170,"close":223,"change":2171,"percent_change":112,"volume":761,"transactions":9,"vwap":223},"2025-04-24",28.76,0.324,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":965,"transactions":9,"vwap":2176},"2025-04-23",28.91,28.62,28.676,0.346,1.22,{"date":175,"open":171,"high":2180,"low":171,"close":2180,"change":1436,"percent_change":2181,"volume":848,"transactions":9,"vwap":2180},28.33,0.85]