[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMV":3,"homepage-market-summary":25,"stock-historical-BAMV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Value Stock ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"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},36.28,36.2724,36.11,36.14,0.14,0.39,9046.5583,0,38.62,23.97,16757.72370527213,84,757,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},28.89,16050,5858067.844891,24.2,"2025-04-22",[178,181,191,201,211,220,229,237,246,256,266,277,288,298,305,316,325,335,343,353,363,372,381,391,401,410,421,431,440,447,457,465,473,482,491,499,507,515,524,529,536,542,550,559,568,577,585,593,602,612,622,631,638,646,656,663,670,679,685,693,700,707,715,719,726,734,741,748,757,764,772,778,786,793,800,805,811,817,825,833,841,848,853,860,866,873,878,884,888,894,899,906,913,917,924,931,938,942,949,957,963,968,971,978,985,992,1000,1007,1013,1022,1029,1036,1043,1050,1053,1059,1066,1073,1080,1085,1091,1098,1104,1111,1118,1126,1133,1139,1144,1152,1159,1166,1171,1175,1182,1189,1197,1205,1210,1216,1222,1228,1233,1239,1248,1256,1260,1267,1273,1282,1288,1293,1301,1305,1312,1317,1324,1328,1332,1337,1343,1348,1353,1359,1362,1367,1372,1376,1380,1384,1387,1393,1396,1399,1404,1409,1414,1420,1427,1432,1435,1440,1444,1449,1455,1461,1467,1470,1478,1483,1488,1494,1499,1504,1511,1517,1523,1529,1533,1537,1542,1548,1553,1558,1562,1566,1572,1577,1582,1587,1592,1598,1602,1606,1611,1617,1624,1628,1634,1641,1647,1652,1658,1663,1670,1674,1678,1683,1687,1694,1701,1704,1707,1712,1716,1720,1724,1727,1731,1737,1740,1746,1752,1757,1762,1766,1772,1776,1779,1782,1784,1789,1793,1797,1801,1806,1812,1820,1826,1829,1832,1839,1843,1847,1850,1854,1858,1864,1867,1871,1874,1879,1882,1887,1891,1893,1898,1901,1903,1906,1911,1914,1916,1919,1922,1925,1931,1934,1938,1942,1944,1948,1953,1958,1963,1968,1974,1979,1983,1988,1991,1994,1998,2003,2005,2008,2010,2014,2017,2022,2027,2032,2037,2040,2043,2045,2049,2051,2054,2057,2061,2065,2068,2073,2079,2083,2089,2092,2096,2101,2105,2107,2110,2115,2122,2128,2132,2136,2140,2144,2150,2156,2162,2167,2172,2175,2179,2185,2192,2196,2201,2208,2215,2221,2227,2232,2237,2242,2247,2254,2260,2266,2272,2278,2283],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},38,36.2429,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",36.21,36.22,35.98,-0.09,-0.25,28556.3032,107,36.158,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",36.43,36.45,36.23,-0.087,-0.24,53159.5751,86,36.2745,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",36.2,36.36,36.317,-0.083,-0.23,18180.5261,88,36.2722,{"date":212,"open":213,"high":194,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",36.44,36.4,-0.3851,-1.05,49341.7011,73,36.4385,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":128,"volume":226,"transactions":227,"vwap":228},"2026-09-25",36.79,36.77,36.7851,0.2851,18876.5807,30,36.7799,{"date":230,"open":204,"high":231,"low":204,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",36.5,-0.07,-0.19,49220.0457,68,36.4416,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",36.72,36.57,-0.21,-0.57,23926.5267,74,36.5836,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",36.94,36.74,36.78,-0.355,-0.96,9828.4996,72,36.8031,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":199,"vwap":265},"2026-09-21",37.11,37.16,36.95,37.135,0.1834,0.5,21070.0829,37.1096,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",36.96,36.97,36.891,36.9516,-0.205,-0.55,8735.1219,52,36.9552,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",37.185,37.21,37.1501,37.1566,0.1766,0.48,33518.030105,60,37.1702,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",37.33,36.71,36.98,-0.53,-1.41,51143.7376,44,36.7927,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":232,"percent_change":233,"volume":303,"transactions":218,"vwap":304},"2026-09-15",37.49,37.56,37.51,78929.7366,37.5115,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",37.66,37.755,37.55,37.58,-0.0691,-0.18,23923.734897,62,37.5765,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":33,"volume":323,"transactions":179,"vwap":324},"2026-09-11",37.65,37.67,37.6401,37.6491,0.2715,39505.7106,37.6532,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",37.34,37.38,37.3776,-0.1546,-0.41,7434.610337,40,37.3662,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":61,"vwap":342},"2026-09-09",37.63,37.5322,-0.1778,-0.47,11114.7106,37.5703,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",37.83,37.922,37.71,-0.3434,-0.9,18346.7626,76,37.8182,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",38.06,38.12,38.0534,-0.1766,-0.46,36342.7106,43,38.0608,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":133,"volume":369,"transactions":370,"vwap":371},"2026-09-03",38.045,38.29,38.23,0.252,48507.7106,49,38.2816,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":133,"volume":378,"transactions":379,"vwap":380},"2026-09-02",37.81,38.05,37.978,0.2476,10131.7106,37,38.0125,{"date":382,"open":383,"high":384,"low":347,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",37.92,37.9401,37.7304,-0.3277,-0.86,10062.7366,113,37.7774,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",38.0401,38.1,38.0581,-0.1919,-0.5,17525.6975,41,38.0961,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":241,"volume":407,"transactions":408,"vwap":409},"2026-08-28",38.18,38.36,38.25,-0.08,64819.3473,46,38.2632,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",38.39,38.41,38.32,38.33,-0.2274,-0.59,77898.1953,66,38.3385,{"date":422,"open":423,"high":20,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",38.57,38.52,38.5574,0.0374,0.1,26213.1693,79,38.556,{"date":432,"open":433,"high":424,"low":434,"close":424,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",38.3,38.2999,0.1674,0.44,27526.1943,51,38.4612,{"date":441,"open":366,"high":442,"low":366,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":286,"vwap":446},"2026-08-24",38.3526,0.1287,0.34,9408.169116,38.3397,{"date":448,"open":449,"high":405,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",38.24,38.2,38.2239,0.2557,0.67,24381.7403,64,38.2364,{"date":458,"open":459,"high":449,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":286,"vwap":464},"2026-08-20",38.1738,37.9682,-0.2418,-0.63,6266.6544,38.0389,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":455,"vwap":472},"2026-08-19",38.31,38.21,0.0643,0.17,14684.3624,38.2509,{"date":474,"open":468,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",38.28,38.1457,-0.0104,-0.03,16951.8041,85,38.2193,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":397,"volume":488,"transactions":489,"vwap":490},"2026-08-17",38.355,38.38,38.1561,-0.1906,13990.6111,50,38.2046,{"date":492,"open":433,"high":493,"low":433,"close":494,"change":495,"percent_change":16,"volume":496,"transactions":497,"vwap":498},"2026-08-14",38.405,38.3467,0.0518,11962.8584,34,38.3497,{"date":500,"open":501,"high":467,"low":502,"close":503,"change":504,"percent_change":148,"volume":505,"transactions":361,"vwap":506},"2026-08-13",38.22,38.15,38.2949,0.1318,2744.3364,38.2551,{"date":508,"open":509,"high":501,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":497,"vwap":514},"2026-08-12",38.07,38.1631,0.0821,0.22,14053.3364,38.1915,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":103,"volume":521,"transactions":522,"vwap":523},"2026-08-11",38.095,38.14,38.081,0.021,4567.3624,27,38.1327,{"date":525,"open":179,"high":355,"low":179,"close":355,"change":118,"percent_change":133,"volume":526,"transactions":527,"vwap":528},"2026-08-10",5252.9736,54,38.0361,{"date":530,"open":347,"high":531,"low":347,"close":374,"change":532,"percent_change":533,"volume":534,"transactions":455,"vwap":535},"2026-08-07",37.815,0.27,0.72,6745.307555,37.7888,{"date":537,"open":309,"high":301,"low":300,"close":538,"change":108,"percent_change":478,"volume":539,"transactions":540,"vwap":541},"2026-08-06",37.54,9634.0225,77,37.5373,{"date":543,"open":544,"high":545,"low":309,"close":309,"change":546,"percent_change":547,"volume":548,"transactions":408,"vwap":549},"2026-08-05",37.74,37.77,-0.1697,-0.45,9904.9965,37.6333,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":78,"volume":556,"transactions":557,"vwap":558},"2026-08-04",37.18,37.75,37.7197,0.4997,63426.9965,47,37.7411,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",37.01,37.22,0.3391,0.92,38125.912381,194,37.1331,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":408,"vwap":576},"2026-07-31",36.85,36.92,36.8809,0.2009,0.55,34801.6708,36.8825,{"date":578,"open":231,"high":579,"low":231,"close":580,"change":48,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",36.695,36.68,1.35,8244.6438,42,36.5577,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":527,"vwap":592},"2026-07-29",36.505,36.19,-0.42,-1.15,4629.6724,36.3494,{"date":594,"open":231,"high":595,"low":231,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",36.62,36.61,0.3138,0.86,15719.6994,75,36.5661,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":408,"vwap":611},"2026-07-27",36.3,36.37,36.24,36.2962,0.2262,0.63,7273.6994,36.342,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",35.99,36.15,36.07,0.13,0.36,9537.4354,56,36.0785,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":361,"vwap":630},"2026-07-23",35.96,35.87,35.94,-0.175,-0.48,6986.7444,35.8974,{"date":632,"open":183,"high":195,"low":616,"close":633,"change":634,"percent_change":470,"volume":635,"transactions":636,"vwap":637},"2026-07-22",36.115,0.0621,18544.0575,109,36.1047,{"date":639,"open":614,"high":640,"low":614,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":379,"vwap":645},"2026-07-21",36.0699,36.0529,0.212,0.59,11068.02,36.0423,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":620,"vwap":655},"2026-07-20",35.93,36.01,35.84,35.8409,-0.1391,-0.39,16773.19,35.8753,{"date":657,"open":624,"high":658,"low":624,"close":185,"change":659,"percent_change":660,"volume":661,"transactions":419,"vwap":662},"2026-07-17",36.17,-0.16,-0.44,9071.883,35.9959,{"date":664,"open":15,"high":15,"low":665,"close":15,"change":666,"percent_change":667,"volume":668,"transactions":218,"vwap":669},"2026-07-16",36.04,0.1948,0.54,10847.421,36.0677,{"date":671,"open":648,"high":672,"low":673,"close":674,"change":675,"percent_change":427,"volume":676,"transactions":677,"vwap":678},"2026-07-15",35.95,35.91,35.9452,0.0352,12666.83,57,35.9366,{"date":680,"open":15,"high":15,"low":625,"close":673,"change":681,"percent_change":682,"volume":683,"transactions":557,"vwap":684},"2026-07-14",-0.1332,-0.37,11541.217,35.8967,{"date":686,"open":687,"high":688,"low":672,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":687,"vwap":692},"2026-07-13",36,36.0432,0.0422,0.12,5374.19,35.9685,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":284,"volume":699,"transactions":9,"vwap":697},"2026-07-10",35.92,36.0099983,36.00099945,0.171,6600,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":436,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-09",35.67,35.85,35.83,1.24,9400,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",35.59,35.36,35.39,-0.36,-1.01,21400,{"date":716,"open":673,"high":673,"low":717,"close":717,"change":19,"percent_change":19,"volume":718,"transactions":9,"vwap":717},"2026-07-07",35.75,18500,{"date":720,"open":721,"high":717,"low":722,"close":717,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":717},"2026-07-06",35.69,35.61,0.216,0.61,38100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":143,"volume":733,"transactions":9,"vwap":731},"2026-07-02",35.539,35.54,35.41,35.534,0.134,5200,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":453,"volume":740,"transactions":9,"vwap":738},"2026-07-01",35.31,35.49,35.4,0.235,14200,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":387,"volume":747,"transactions":9,"vwap":745},"2026-06-30",35.33,35.16,35.165,-0.305,10700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-29",35.452,35.56,35.42,35.47,0.11,0.31,13100,{"date":758,"open":759,"high":760,"low":759,"close":710,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":710},"2026-06-26",35.27,35.52,-0.015,-0.04,28700,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",35.633,35.81,35.375,0.065,0.18,42500,{"date":773,"open":774,"high":729,"low":775,"close":736,"change":776,"percent_change":589,"volume":777,"transactions":9,"vwap":736},"2026-06-24",35.38,35.23,-0.15,8300,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",35.2,35.5,35.46,-0.035,-0.1,12300,{"date":787,"open":751,"high":788,"low":789,"close":790,"change":791,"percent_change":617,"volume":792,"transactions":9,"vwap":790},"2026-06-22",35.6,35.48,35.495,0.045,7700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":103,"percent_change":470,"volume":799,"transactions":9,"vwap":798},"2026-06-18",35.72,35.73,35.44,35.45,26500,{"date":801,"open":673,"high":626,"low":710,"close":711,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":711},"2026-06-17",-0.49,-1.37,16100,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":770,"percent_change":263,"volume":810,"transactions":9,"vwap":809},"2026-06-16",35.97,35.86,35.88,15500,{"date":812,"open":813,"high":809,"low":814,"close":814,"change":815,"percent_change":816,"volume":714,"transactions":9,"vwap":814},"2026-06-15",35.76,35.7,0.15,0.42,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-12",35.25,35.57,35.55,0.41,1.17,13500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":48,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-11",34.83,35.22,34.74,35.14,1.41,13200,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",35.040001,35.09,34.65,-0.453,-1.29,7000,{"date":842,"open":736,"high":736,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",34.72,35.103,-0.007,-0.02,12900,{"date":849,"open":736,"high":710,"low":850,"close":850,"change":851,"percent_change":852,"volume":714,"transactions":9,"vwap":850},"2026-06-08",35.11,-0.114,-0.32,{"date":854,"open":760,"high":729,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",35.17,35.224,-0.546,-1.53,8200,{"date":861,"open":796,"high":862,"low":814,"close":863,"change":864,"percent_change":865,"volume":859,"transactions":9,"vwap":863},"2026-06-04",35.78,35.77,0.393,1.11,{"date":867,"open":797,"high":789,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",35.37,35.377,-0.253,-0.71,11300,{"date":874,"open":782,"high":875,"low":752,"close":876,"change":815,"percent_change":816,"volume":877,"transactions":9,"vwap":876},"2026-06-02",35.68,35.63,17300,{"date":879,"open":743,"high":880,"low":743,"close":789,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":789},"2026-06-01",35.53,0.03,0.08,23200,{"date":885,"open":710,"high":789,"low":710,"close":798,"change":118,"percent_change":886,"volume":887,"transactions":9,"vwap":798},"2026-05-29",0.71,15200,{"date":889,"open":780,"high":890,"low":780,"close":780,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":780},"2026-05-28",35.24,0.017,0.05,11800,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":627,"percent_change":802,"volume":898,"transactions":9,"vwap":897},"2026-05-27",35.35,35.183,3600,{"date":900,"open":901,"high":730,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",35.28,35.358,0.118,0.33,5300,{"date":907,"open":908,"high":909,"low":910,"close":890,"change":911,"percent_change":598,"volume":912,"transactions":9,"vwap":890},"2026-05-22",35.21,35.29,35.19,0.3,8800,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":470,"percent_change":48,"volume":733,"transactions":9,"vwap":916},"2026-05-21",34.66,34.94,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":755,"percent_change":62,"volume":923,"transactions":9,"vwap":922},"2026-05-20",34.55,34.8,34.54,34.77,5700,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":187,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-19",34.56,34.64,34.46,-0.72,5100,{"date":932,"open":837,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-05-18",34.71,34.58,0.16,0.46,5000,{"date":939,"open":940,"high":940,"low":919,"close":919,"change":406,"percent_change":207,"volume":941,"transactions":9,"vwap":919},"2026-05-15",34.61,12600,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-14",34.67,34.63,0.24,0.7,5800,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-13",34.4,34.52,34.39,-0.2,-0.58,3800,{"date":958,"open":959,"high":945,"low":959,"close":960,"change":762,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",34.41,34.59,-0.12,10600,{"date":964,"open":843,"high":920,"low":940,"close":945,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":945},"2026-05-11",0.07,0.2,3100,{"date":969,"open":837,"high":837,"low":926,"close":926,"change":108,"percent_change":478,"volume":970,"transactions":9,"vwap":926},"2026-05-08",4900,{"date":972,"open":973,"high":973,"low":926,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-07",34.82,34.57,-0.238,-0.68,12500,{"date":979,"open":980,"high":981,"low":933,"close":982,"change":983,"percent_change":41,"volume":984,"transactions":9,"vwap":982},"2026-05-06",34.76,34.815,34.808,0.346,24900,{"date":986,"open":987,"high":934,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-05",34.25,34.462,0.271,0.79,13900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":216,"volume":999,"transactions":9,"vwap":997},"2026-05-04",34.36,34.42,34.17,34.191,-0.364,7500,{"date":1001,"open":945,"high":1002,"low":919,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-01",34.68,34.555,-0.109,-0.31,11000,{"date":1008,"open":952,"high":1009,"low":928,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-30",34.664,0.573,1.68,11400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-29",34.09,34.099998,34.0099983,34.091,-0.049,-0.14,4600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":340,"volume":1028,"transactions":9,"vwap":1026},"2026-04-28",34.26,34.13,34.14,-0.161,17000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":882,"volume":930,"transactions":9,"vwap":1034},"2026-04-27",34.33,34.34,34.28,34.301,0.027,{"date":1037,"open":1024,"high":1038,"low":987,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",34.31,34.274,-0.046,-0.13,3300,{"date":1044,"open":953,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":660,"volume":1049,"transactions":9,"vwap":1047},"2026-04-23",34.43,34.07,34.32,-0.151,5400,{"date":1051,"open":837,"high":837,"low":1045,"close":1052,"change":845,"percent_change":846,"volume":970,"transactions":9,"vwap":1052},"2026-04-22",34.471,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":948,"transactions":9,"vwap":1056},"2026-04-21",34.73,34.478,-0.122,-0.35,{"date":1060,"open":960,"high":1061,"low":926,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-20",34.62,34.6,0.089,0.26,10300,{"date":1067,"open":1068,"high":944,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",34.47,34.511,0.359,1.05,10200,{"date":1074,"open":1075,"high":1075,"low":1046,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-16",34.16,34.152,0.152,0.45,12100,{"date":1081,"open":1082,"high":1046,"low":1082,"close":497,"change":1083,"percent_change":1084,"volume":1021,"transactions":9,"vwap":497},"2026-04-15",33.95,0.365,1.09,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":19,"volume":1072,"transactions":9,"vwap":1089},"2026-04-14",33.68,33.86,33.635,0.001,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-13",33.35,33.634,0.322,0.97,6200,{"date":1099,"open":1093,"high":1093,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-10",33.312,-0.218,-0.65,7600,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":881,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-09",33.3,33.58,33.53,0.09,15900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":155,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-08",33.46,33.5,33.32,2.26,16000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":659,"volume":1125,"transactions":9,"vwap":1123},"2026-04-07",32.625,32.8,32.62,32.76,-0.053,7900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":148,"volume":1132,"transactions":9,"vwap":1130},"2026-04-06",32.835,32.77,32.813,0.116,7800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":532,"volume":1138,"transactions":9,"vwap":1136},"2026-04-02",32.38,32.697,0.087,7400,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":138,"volume":832,"transactions":9,"vwap":1142},"2026-04-01",32.7,32.61,0.105,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":977,"transactions":9,"vwap":1149},"2026-03-31",32.22,32.55,32.080002,32.505,0.674,2.12,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":478,"volume":792,"transactions":9,"vwap":1157},"2026-03-30",31.965,32.12,31.76,31.831,-0.008,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":273,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-27",31.865,31.87,31.839,-1.7,4000,{"date":1167,"open":1168,"high":1122,"low":1169,"close":1169,"change":233,"percent_change":955,"volume":1170,"transactions":9,"vwap":1169},"2026-03-26",32.57,32.389,5500,{"date":1172,"open":1173,"high":1122,"low":1173,"close":1174,"change":444,"percent_change":1071,"volume":1049,"transactions":9,"vwap":1174},"2026-03-25",32.49,32.579,{"date":1176,"open":1146,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1109,"volume":1181,"transactions":9,"vwap":1179},"2026-03-24",32.36,32.2,32.239,0.028,7300,{"date":1183,"open":1184,"high":1185,"low":1178,"close":1186,"change":1187,"percent_change":533,"volume":1188,"transactions":9,"vwap":1186},"2026-03-23",32.42,32.43,32.211,0.231,10100,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-20",32.25,31.86,31.98,-0.225,-0.7,20600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":754,"volume":1204,"transactions":9,"vwap":1202},"2026-03-19",32.060001,32.32,32.02,32.205,0.035,3400,{"date":1206,"open":1185,"high":1185,"low":1207,"close":1208,"change":682,"percent_change":1209,"volume":740,"transactions":9,"vwap":1208},"2026-03-18",32.16,32.17,-1.14,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":690,"percent_change":1215,"volume":1138,"transactions":9,"vwap":1214},"2026-03-17",32.64,32.53,32.54,0.37,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1184,"change":1220,"percent_change":886,"volume":1221,"transactions":9,"vwap":1184},"2026-03-16",32.52,32.405,0.23,14000,{"date":1223,"open":1135,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":659,"volume":1227,"transactions":9,"vwap":1225},"2026-03-13",32.392,32.19,-0.05,17100,{"date":1229,"open":1184,"high":1173,"low":1230,"close":1230,"change":547,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-12",32.24,-1.38,9100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":762,"percent_change":961,"volume":832,"transactions":9,"vwap":1238},"2026-03-11",32.83,32.84,32.6,32.69,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-10",32.96,32.98,32.59,32.73,-0.314,-0.95,18200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":406,"volume":1255,"transactions":9,"vwap":1253},"2026-03-09",32.72,33.07,32.51,33.043999,-0.026,9900,{"date":1257,"open":1258,"high":1251,"low":1258,"close":1251,"change":232,"percent_change":241,"volume":1259,"transactions":9,"vwap":1251},"2026-03-06",32.68,3700,{"date":1261,"open":1262,"high":1263,"low":1241,"close":1264,"change":207,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-05",33.16,33.28,33.14,-0.69,6500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":690,"percent_change":618,"volume":877,"transactions":9,"vwap":1272},"2026-03-04",33.31,33.39,33.080002,33.37,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-03",32.887,33.36,32.88,33.25,-0.38,-1.13,14100,{"date":1283,"open":1284,"high":1285,"low":1108,"close":1286,"change":1041,"percent_change":653,"volume":1287,"transactions":9,"vwap":1286},"2026-03-02",33.57,33.74,33.63,20100,{"date":1289,"open":1269,"high":1290,"low":1269,"close":1290,"change":904,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-27",33.76,0.99,26100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":690,"volume":1300,"transactions":9,"vwap":1298},"2026-02-26",33.47,33.48,33.29,33.43,0.04,12700,{"date":1302,"open":1278,"high":1303,"low":1278,"close":1270,"change":784,"percent_change":1304,"volume":1196,"transactions":9,"vwap":1270},"2026-02-25",33.44,-0.3,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":904,"percent_change":41,"volume":1311,"transactions":9,"vwap":1310},"2026-02-24",33.45,33.55,33.41,33.49,14400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1262,"change":776,"percent_change":547,"volume":1125,"transactions":9,"vwap":1262},"2026-02-23",33.22,33.24,33.029999,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1269,"change":1322,"percent_change":312,"volume":1323,"transactions":9,"vwap":1269},"2026-02-20",33.38,33.4,33.13,-0.06,33900,{"date":1325,"open":1320,"high":1326,"low":1314,"close":1272,"change":232,"percent_change":241,"volume":1327,"transactions":9,"vwap":1272},"2026-02-19",33.42,16700,{"date":1329,"open":1320,"high":1295,"low":1330,"close":1303,"change":1220,"percent_change":1331,"volume":740,"transactions":9,"vwap":1303},"2026-02-18",33.34,0.69,{"date":1333,"open":1276,"high":1276,"low":1334,"close":1335,"change":1336,"percent_change":1005,"volume":1196,"transactions":9,"vwap":1335},"2026-02-17",33.028,33.21,-0.103,{"date":1338,"open":1339,"high":1307,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1097,"transactions":9,"vwap":1340},"2026-02-13",33.2,33.313,0.213,0.64,{"date":1344,"open":1298,"high":1298,"low":1345,"close":1345,"change":628,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-12",33.099998,-1.43,12400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1107,"change":197,"percent_change":871,"volume":706,"transactions":9,"vwap":1107},"2026-02-11",33.67,33.78,33.52,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":103,"percent_change":770,"volume":1181,"transactions":9,"vwap":1358},"2026-02-10",33.84,33.89,33.79,33.82,{"date":1360,"open":1107,"high":1351,"low":1107,"close":1290,"change":784,"percent_change":1304,"volume":1361,"transactions":9,"vwap":1290},"2026-02-09",8400,{"date":1363,"open":1364,"high":1088,"low":1364,"close":1088,"change":133,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1088},"2026-02-06",33.6,1.99,18300,{"date":1368,"open":1326,"high":1326,"low":1369,"close":1339,"change":1005,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1339},"2026-02-05",33.18,-0.93,21100,{"date":1373,"open":1115,"high":1286,"low":1115,"close":1374,"change":618,"percent_change":1084,"volume":1375,"transactions":9,"vwap":1374},"2026-02-04",33.51,20700,{"date":1377,"open":1307,"high":1307,"low":1242,"close":1378,"change":1058,"percent_change":1379,"volume":847,"transactions":9,"vwap":1378},"2026-02-03",33.15,-1.04,{"date":1381,"open":1093,"high":1352,"low":1115,"close":1114,"change":1382,"percent_change":1383,"volume":1371,"transactions":9,"vwap":1114},"2026-02-02",0.19,0.57,{"date":1385,"open":1369,"high":1269,"low":1251,"close":1269,"change":1035,"percent_change":882,"volume":1386,"transactions":9,"vwap":1269},"2026-01-30",19600,{"date":1388,"open":1272,"high":1272,"low":1369,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-29",33.283,-0.057,-0.17,16400,{"date":1394,"open":1270,"high":1307,"low":1395,"close":1330,"change":406,"percent_change":197,"volume":1327,"transactions":9,"vwap":1330},"2026-01-28",33.26,{"date":1397,"open":1272,"high":1398,"low":1272,"close":1326,"change":762,"percent_change":961,"volume":847,"transactions":9,"vwap":1326},"2026-01-27",33.426,{"date":1400,"open":1307,"high":1401,"low":1303,"close":1113,"change":1402,"percent_change":965,"volume":1403,"transactions":9,"vwap":1113},"2026-01-26",33.497,0.025,13300,{"date":1405,"open":1108,"high":1108,"low":1406,"close":1407,"change":1408,"percent_change":802,"volume":756,"transactions":9,"vwap":1407},"2026-01-23",33.33,33.435,-0.165,{"date":1410,"open":1411,"high":1412,"low":1107,"close":1364,"change":815,"percent_change":1078,"volume":1413,"transactions":9,"vwap":1364},"2026-01-22",33.62,33.75,17200,{"date":1415,"open":1315,"high":1307,"low":1416,"close":1307,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1307},"2026-01-21",33.23,0.474,1.44,11100,{"date":1421,"open":1251,"high":1278,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-20",32.97,32.976,-0.444,-1.33,12800,{"date":1428,"open":1310,"high":1114,"low":1309,"close":1326,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1326},"2026-01-16",-0.11,-0.33,9800,{"date":1433,"open":1298,"high":1411,"low":1298,"close":1108,"change":891,"percent_change":892,"volume":1434,"transactions":9,"vwap":1108},"2026-01-15",17700,{"date":1436,"open":1406,"high":1437,"low":1406,"close":1437,"change":1438,"percent_change":533,"volume":1439,"transactions":9,"vwap":1437},"2026-01-14",33.513,0.239,9300,{"date":1441,"open":1278,"high":1297,"low":1339,"close":1442,"change":1443,"percent_change":762,"volume":840,"transactions":9,"vwap":1442},"2026-01-13",33.274,-0.014,{"date":1445,"open":1339,"high":1446,"low":1339,"close":1446,"change":1447,"percent_change":881,"volume":1448,"transactions":9,"vwap":1446},"2026-01-12",33.288,0.01,14900,{"date":1450,"open":1271,"high":1269,"low":1271,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-09",33.278,0.263,0.8,14500,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1096,"volume":1006,"transactions":9,"vwap":1459},"2026-01-08",32.93,33.12,33.014999,0.317,{"date":1462,"open":1321,"high":1321,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1097,"transactions":9,"vwap":1464},"2026-01-07",32.67,32.698,-0.432,-1.3,{"date":1468,"open":1345,"high":1378,"low":1469,"close":1321,"change":512,"percent_change":453,"volume":1138,"transactions":9,"vwap":1321},"2026-01-06",33.049999,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1342,"volume":1477,"transactions":9,"vwap":1475},"2026-01-05",32.92,33,32.89,32.91,0.21,18100,{"date":1479,"open":1480,"high":1480,"low":1212,"close":1141,"change":1481,"percent_change":1482,"volume":1138,"transactions":9,"vwap":1141},"2026-01-02",32.71,0.29,0.89,{"date":1484,"open":1214,"high":1214,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":956,"transactions":9,"vwap":1485},"2025-12-31",32.41,-0.246,-0.75,{"date":1489,"open":1258,"high":1258,"low":1490,"close":1491,"change":1492,"percent_change":892,"volume":1493,"transactions":9,"vwap":1491},"2025-12-30",32.65,32.656,0.016,4500,{"date":1495,"open":1496,"high":1238,"low":1496,"close":1212,"change":1497,"percent_change":406,"volume":1498,"transactions":9,"vwap":1212},"2025-12-29",32.58,-0.025,5600,{"date":1500,"open":1501,"high":1502,"low":1168,"close":1502,"change":1503,"percent_change":954,"volume":1097,"transactions":9,"vwap":1502},"2025-12-26",32.63,32.665,-0.065,{"date":1505,"open":1506,"high":1507,"low":1244,"close":1244,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1244},"2025-12-24",32.741,32.75,0.195,0.6,4200,{"date":1512,"open":1212,"high":1490,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1232,"transactions":9,"vwap":1514},"2025-12-23",32.5,32.535,-0.085,-0.26,{"date":1518,"open":1168,"high":1490,"low":1519,"close":1122,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1122},"2025-12-22",32.565,0.309,0.96,10400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":755,"volume":1049,"transactions":9,"vwap":1527},"2025-12-19",32.337,32.39,32.311,0.101,{"date":1530,"open":1185,"high":1185,"low":1531,"close":1531,"change":1336,"percent_change":852,"volume":1532,"transactions":9,"vwap":1531},"2025-12-18",32.21,14300,{"date":1534,"open":1185,"high":1185,"low":1535,"close":1535,"change":1536,"percent_change":387,"volume":1232,"transactions":9,"vwap":1535},"2025-12-17",32.313,-0.28,{"date":1538,"open":1539,"high":1142,"low":1539,"close":1540,"change":1541,"percent_change":976,"volume":859,"transactions":9,"vwap":1540},"2025-12-16",32.47,32.593,-0.222,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":965,"volume":912,"transactions":9,"vwap":1546},"2025-12-15",32.79,32.85,32.815,0.022,{"date":1549,"open":1121,"high":1236,"low":1507,"close":1550,"change":1551,"percent_change":712,"volume":1552,"transactions":9,"vwap":1550},"2025-12-12",32.793,-0.119,6100,{"date":1554,"open":1507,"high":1555,"low":1507,"close":1555,"change":1556,"percent_change":1557,"volume":930,"transactions":9,"vwap":1555},"2025-12-11",32.912,0.182,0.56,{"date":1559,"open":1539,"high":1121,"low":1539,"close":1244,"change":284,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1244},"2025-12-10",1.49,8500,{"date":1563,"open":1185,"high":1564,"low":1230,"close":1191,"change":1027,"percent_change":397,"volume":1565,"transactions":9,"vwap":1191},"2025-12-09",32.46,12200,{"date":1567,"open":1184,"high":1568,"low":1485,"close":1569,"change":1570,"percent_change":1571,"volume":1347,"transactions":9,"vwap":1569},"2025-12-08",32.44,32.411,-0.089,-0.27,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1513,"change":754,"percent_change":444,"volume":1576,"transactions":9,"vwap":1513},"2025-12-05",32.45,32.576,8700,{"date":1578,"open":1579,"high":1526,"low":1580,"close":1526,"change":1581,"percent_change":961,"volume":912,"transactions":9,"vwap":1526},"2025-12-04",32.35,32.31,-0.039,{"date":1583,"open":1579,"high":1568,"low":1579,"close":1584,"change":1585,"percent_change":1586,"volume":948,"transactions":9,"vwap":1584},"2025-12-03",32.429,0.279,0.87,{"date":1588,"open":1201,"high":1589,"low":1201,"close":1590,"change":882,"percent_change":118,"volume":1591,"transactions":9,"vwap":1590},"2025-12-02",32.23,32.15,47100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1391,"percent_change":293,"volume":1597,"transactions":9,"vwap":1596},"2025-12-01",32.13,32.26,32.07,2700,{"date":1599,"open":1600,"high":1600,"low":1178,"close":1230,"change":882,"percent_change":118,"volume":1601,"transactions":9,"vwap":1230},"2025-11-28",32.243,4400,{"date":1603,"open":1604,"high":1595,"low":1604,"close":1207,"change":16,"percent_change":436,"volume":1605,"transactions":9,"vwap":1207},"2025-11-26",32,14800,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1201,"change":904,"percent_change":1610,"volume":1117,"transactions":9,"vwap":1201},"2025-11-25",31.994,32.049999,1.04,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":617,"percent_change":822,"volume":1616,"transactions":9,"vwap":1615},"2025-11-24",31.68,31.72,31.69,6300,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":667,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-21",31.2,31.73,31.56,1.74,13800,{"date":1625,"open":1613,"high":1613,"low":1626,"close":1626,"change":589,"percent_change":1627,"volume":872,"transactions":9,"vwap":1626},"2025-11-20",31.02,-1.34,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":207,"percent_change":1633,"volume":859,"transactions":9,"vwap":1632},"2025-11-19",31.45,31.455,31.44,-0.73,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1299,"percent_change":617,"volume":1640,"transactions":9,"vwap":1639},"2025-11-18",31.59,31.771,31.51,31.67,8900,{"date":1642,"open":1643,"high":1148,"low":1621,"close":1644,"change":340,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-17",32.040001,31.63,-1.46,46700,{"date":1648,"open":1643,"high":1200,"low":1643,"close":1649,"change":954,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-14",32.099998,-0.62,16500,{"date":1653,"open":1654,"high":1147,"low":1655,"close":1656,"change":1430,"percent_change":713,"volume":1657,"transactions":9,"vwap":1656},"2025-11-13",32.518,32.28,32.3,15100,{"date":1659,"open":1258,"high":1660,"low":1501,"close":1501,"change":1661,"percent_change":643,"volume":1662,"transactions":9,"vwap":1501},"2025-11-12",32.765,0.193,9600,{"date":1664,"open":1589,"high":1665,"low":1531,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-11",32.467,32.437,0.347,1.08,4800,{"date":1671,"open":1672,"high":1649,"low":1192,"close":1673,"change":935,"percent_change":263,"volume":1006,"transactions":9,"vwap":1673},"2025-11-10",31.97,32.09,{"date":1675,"open":1676,"high":1677,"low":1644,"close":1677,"change":1299,"percent_change":617,"volume":1439,"transactions":9,"vwap":1677},"2025-11-07",31.85,31.93,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":207,"percent_change":929,"volume":977,"transactions":9,"vwap":1682},"2025-11-06",32.125,31.83,31.89,{"date":1684,"open":1685,"high":1230,"low":1685,"close":1155,"change":617,"percent_change":822,"volume":1686,"transactions":9,"vwap":1155},"2025-11-05",31.91,8100,{"date":1688,"open":1689,"high":1596,"low":1690,"close":1691,"change":1692,"percent_change":1370,"volume":1693,"transactions":9,"vwap":1691},"2025-11-04",32.030998,31.981,31.99,-0.299,16300,{"date":1695,"open":1463,"high":1463,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-03",32.27,32.289,-0.181,-0.56,5900,{"date":1702,"open":1178,"high":1252,"low":1178,"close":1539,"change":512,"percent_change":1703,"volume":706,"transactions":9,"vwap":1539},"2025-10-31",0.68,{"date":1705,"open":1184,"high":1706,"low":1191,"close":1191,"change":478,"percent_change":186,"volume":1188,"transactions":9,"vwap":1191},"2025-10-30",32.48,{"date":1708,"open":1709,"high":1709,"low":1696,"close":1655,"change":802,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1655},"2025-10-29",32.86,-1.5,20900,{"date":1713,"open":1242,"high":1251,"low":1129,"close":1129,"change":1005,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1129},"2025-10-28",-0.94,12000,{"date":1717,"open":1271,"high":1262,"low":1316,"close":1271,"change":470,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1271},"2025-10-27",0.52,6400,{"date":1721,"open":1722,"high":1316,"low":1475,"close":1475,"change":770,"percent_change":574,"volume":1723,"transactions":9,"vwap":1475},"2025-10-24",32.99,13600,{"date":1725,"open":1250,"high":1544,"low":1501,"close":1244,"change":935,"percent_change":48,"volume":1726,"transactions":9,"vwap":1244},"2025-10-23",7100,{"date":1728,"open":1463,"high":1463,"low":1213,"close":1168,"change":1729,"percent_change":1699,"volume":1730,"transactions":9,"vwap":1168},"2025-10-22",-0.185,13700,{"date":1732,"open":1496,"high":1733,"low":1496,"close":1734,"change":1735,"percent_change":1383,"volume":1736,"transactions":9,"vwap":1734},"2025-10-21",32.78,32.755,0.185,11900,{"date":1738,"open":1184,"high":1142,"low":1184,"close":1168,"change":444,"percent_change":1071,"volume":1739,"transactions":9,"vwap":1168},"2025-10-20",15000,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1589,"change":1744,"percent_change":564,"volume":1745,"transactions":9,"vwap":1589},"2025-10-17",32.082001,32.278,0.293,32200,{"date":1747,"open":1485,"high":1485,"low":1192,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-16",31.937,-0.356,-1.1,24600,{"date":1753,"open":1754,"high":1754,"low":1696,"close":1755,"change":1756,"percent_change":1078,"volume":1072,"transactions":9,"vwap":1755},"2025-10-15",32.34,32.293,0.145,{"date":1758,"open":1685,"high":1759,"low":1685,"close":1760,"change":1761,"percent_change":946,"volume":999,"transactions":9,"vwap":1760},"2025-10-14",32.314,32.148,0.078,{"date":1763,"open":1764,"high":1765,"low":1691,"close":1596,"change":1220,"percent_change":533,"volume":1065,"transactions":9,"vwap":1596},"2025-10-13",32.067001,32.095001,{"date":1767,"open":1168,"high":1122,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-10",31.84,-0.81,-2.48,10000,{"date":1773,"open":1277,"high":1474,"low":1496,"close":1490,"change":1774,"percent_change":1775,"volume":872,"transactions":9,"vwap":1490},"2025-10-09",-0.22,-0.67,{"date":1777,"open":1244,"high":1277,"low":1244,"close":1778,"change":1481,"percent_change":1482,"volume":1065,"transactions":9,"vwap":1778},"2025-10-08",32.87,{"date":1780,"open":1168,"high":1243,"low":1539,"close":1496,"change":1447,"percent_change":881,"volume":1781,"transactions":9,"vwap":1496},"2025-10-07",22800,{"date":1783,"open":1235,"high":1235,"low":1168,"close":1168,"change":1220,"percent_change":886,"volume":706,"transactions":9,"vwap":1168},"2025-10-06",{"date":1785,"open":1786,"high":1184,"low":1754,"close":1754,"change":1109,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1754},"2025-10-03",32.4,0.28,6000,{"date":1790,"open":1580,"high":1580,"low":1791,"close":1191,"change":1792,"percent_change":1391,"volume":1132,"transactions":9,"vwap":1191},"2025-10-02",32.18,-0.055,{"date":1794,"open":1178,"high":1795,"low":1590,"close":1795,"change":1796,"percent_change":865,"volume":1601,"transactions":9,"vwap":1795},"2025-10-01",32.305,0.355,{"date":1798,"open":1614,"high":1154,"low":1799,"close":1800,"change":770,"percent_change":1383,"volume":706,"transactions":9,"vwap":1800},"2025-09-30",31.7,31.95,{"date":1802,"open":1156,"high":1803,"low":1614,"close":1804,"change":1805,"percent_change":911,"volume":1439,"transactions":9,"vwap":1804},"2025-09-29",31.795,31.77,0.096,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1586,"volume":1811,"transactions":9,"vwap":1809},"2025-09-26",31.66,31.674,0.274,26000,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-25",31.5,31.37,31.4,-0.259,-0.82,33400,{"date":1821,"open":1615,"high":1615,"low":1822,"close":1823,"change":1824,"percent_change":690,"volume":1825,"transactions":9,"vwap":1823},"2025-09-24",31.58,31.659,0.039,20800,{"date":1827,"open":1681,"high":1681,"low":1822,"close":1828,"change":881,"percent_change":1109,"volume":1726,"transactions":9,"vwap":1828},"2025-09-23",31.62,{"date":1830,"open":1831,"high":1808,"low":1636,"close":1636,"change":1322,"percent_change":233,"volume":1419,"transactions":9,"vwap":1636},"2025-09-22",31.635,{"date":1833,"open":1834,"high":1620,"low":1835,"close":1836,"change":233,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-19",31.71,31.61,31.65,-0.6,25300,{"date":1840,"open":1800,"high":1800,"low":1841,"close":1768,"change":892,"percent_change":935,"volume":1842,"transactions":9,"vwap":1768},"2025-09-18",31.8,14700,{"date":1844,"open":1800,"high":1691,"low":1836,"close":1845,"change":16,"percent_change":436,"volume":1846,"transactions":9,"vwap":1845},"2025-09-17",31.79,20400,{"date":1848,"open":1828,"high":1620,"low":1849,"close":1836,"change":892,"percent_change":935,"volume":1771,"transactions":9,"vwap":1836},"2025-09-16",31.54,{"date":1851,"open":1613,"high":1613,"low":1822,"close":1852,"change":1391,"percent_change":1853,"volume":1117,"transactions":9,"vwap":1852},"2025-09-15",31.6,-0.54,{"date":1855,"open":1682,"high":1682,"low":1156,"close":1804,"change":1430,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1804},"2025-09-12",-1.03,59000,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1649,"change":822,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1649},"2025-09-11",31.978,32.11,1.29,21700,{"date":1865,"open":1682,"high":1682,"low":1639,"close":1615,"change":186,"percent_change":1536,"volume":1866,"transactions":9,"vwap":1615},"2025-09-10",19100,{"date":1868,"open":1768,"high":1768,"low":1834,"close":1869,"change":1322,"percent_change":233,"volume":1870,"transactions":9,"vwap":1869},"2025-09-09",31.78,21000,{"date":1872,"open":1808,"high":1768,"low":1644,"close":1768,"change":1226,"percent_change":659,"volume":1873,"transactions":9,"vwap":1768},"2025-09-08",6800,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1682,"change":659,"percent_change":397,"volume":1878,"transactions":9,"vwap":1682},"2025-09-05",32.225,31.82,156100,{"date":1880,"open":1768,"high":1673,"low":1768,"close":1609,"change":892,"percent_change":935,"volume":1881,"transactions":9,"vwap":1609},"2025-09-04",23600,{"date":1883,"open":1643,"high":1609,"low":1884,"close":1604,"change":1041,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1604},"2025-09-03",31.88,-0.4,61800,{"date":1888,"open":1889,"high":1594,"low":1193,"close":1594,"change":1516,"percent_change":1890,"volume":1736,"transactions":9,"vwap":1594},"2025-09-02",32.117,-0.8,{"date":1892,"open":1177,"high":1485,"low":1177,"close":1526,"change":776,"percent_change":359,"volume":747,"transactions":9,"vwap":1526},"2025-08-29",{"date":1894,"open":1252,"high":1895,"low":1896,"close":1214,"change":1429,"percent_change":1897,"volume":1125,"transactions":9,"vwap":1214},"2025-08-28",32.56,32.461,-0.34,{"date":1899,"open":1568,"high":1463,"low":1568,"close":1490,"change":815,"percent_change":936,"volume":1900,"transactions":9,"vwap":1490},"2025-08-27",24300,{"date":1902,"open":1895,"high":1895,"low":1574,"close":1513,"change":19,"percent_change":19,"volume":1079,"transactions":9,"vwap":1513},"2025-08-26",{"date":1904,"open":1514,"high":1496,"low":1513,"close":1513,"change":1905,"percent_change":1890,"volume":1576,"transactions":9,"vwap":1513},"2025-08-25",-0.261,{"date":1907,"open":1908,"high":1733,"low":1908,"close":1909,"change":1910,"percent_change":1011,"volume":1726,"transactions":9,"vwap":1909},"2025-08-22",32.711,32.761,0.541,{"date":1912,"open":1655,"high":1913,"low":1208,"close":1146,"change":406,"percent_change":187,"volume":1781,"transactions":9,"vwap":1146},"2025-08-21",32.29,{"date":1915,"open":1184,"high":1184,"low":1696,"close":1656,"change":784,"percent_change":1005,"volume":706,"transactions":9,"vwap":1656},"2025-08-20",{"date":1917,"open":1173,"high":1173,"low":1579,"close":1786,"change":19,"percent_change":19,"volume":1918,"transactions":9,"vwap":1786},"2025-08-19",22700,{"date":1920,"open":1185,"high":1574,"low":1921,"close":1786,"change":1447,"percent_change":881,"volume":804,"transactions":9,"vwap":1786},"2025-08-18",32.361,{"date":1923,"open":1574,"high":1574,"low":1200,"close":1526,"change":1924,"percent_change":617,"volume":1498,"transactions":9,"vwap":1526},"2025-08-15",0.041,{"date":1926,"open":1595,"high":1927,"low":1178,"close":1928,"change":1929,"percent_change":682,"volume":1930,"transactions":9,"vwap":1928},"2025-08-14",32.37,32.349,-0.121,137800,{"date":1932,"open":1200,"high":1173,"low":1791,"close":1539,"change":574,"percent_change":1933,"volume":804,"transactions":9,"vwap":1539},"2025-08-13",1.72,{"date":1935,"open":1828,"high":1936,"low":1828,"close":1936,"change":284,"percent_change":1937,"volume":1006,"transactions":9,"vwap":1936},"2025-08-12",31.92,1.53,{"date":1939,"open":1835,"high":1644,"low":1940,"close":1632,"change":776,"percent_change":340,"volume":1941,"transactions":9,"vwap":1632},"2025-08-11",31.41,19500,{"date":1943,"open":1638,"high":1823,"low":1638,"close":1636,"change":815,"percent_change":284,"volume":1498,"transactions":9,"vwap":1636},"2025-08-08",{"date":1945,"open":1946,"high":1621,"low":1816,"close":1632,"change":882,"percent_change":1064,"volume":1947,"transactions":9,"vwap":1632},"2025-08-07",31.53,10500,{"date":1949,"open":1950,"high":1814,"low":1951,"close":1951,"change":241,"percent_change":1775,"volume":1952,"transactions":9,"vwap":1951},"2025-08-06",31.449,31.36,15600,{"date":1954,"open":1955,"high":1808,"low":1955,"close":1956,"change":108,"percent_change":478,"volume":1957,"transactions":9,"vwap":1956},"2025-08-05",31.49,31.57,28900,{"date":1959,"open":1960,"high":1644,"low":1960,"close":1822,"change":946,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1822},"2025-08-04",31.46,0.77,16900,{"date":1964,"open":1965,"high":1940,"low":1965,"close":1966,"change":1194,"percent_change":871,"volume":1967,"transactions":9,"vwap":1966},"2025-08-01",31.22,31.34,147500,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":804,"transactions":9,"vwap":1971},"2025-07-31",32.091,31.565,-0.595,-1.85,{"date":1975,"open":1754,"high":1184,"low":1148,"close":1207,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1207},"2025-07-30",-0.274,-0.84,23500,{"date":1980,"open":1173,"high":1513,"low":1184,"close":1981,"change":1982,"percent_change":233,"volume":984,"transactions":9,"vwap":1981},"2025-07-29",32.434,-0.062,{"date":1984,"open":1496,"high":1496,"low":1539,"close":1985,"change":1986,"percent_change":882,"volume":1987,"transactions":9,"vwap":1985},"2025-07-28",32.496,0.026,28300,{"date":1989,"open":1990,"high":1513,"low":1990,"close":1539,"change":732,"percent_change":822,"volume":1255,"transactions":9,"vwap":1539},"2025-07-25",32.33,{"date":1992,"open":1539,"high":1539,"low":1993,"close":1993,"change":1443,"percent_change":762,"volume":840,"transactions":9,"vwap":1993},"2025-07-24",32.336,{"date":1995,"open":1927,"high":1927,"low":1200,"close":1579,"change":1996,"percent_change":1997,"volume":1375,"transactions":9,"vwap":1579},"2025-07-23",0.208,0.65,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1077,"percent_change":284,"volume":2002,"transactions":9,"vwap":2001},"2025-07-22",31.96,32.142,35300,{"date":2004,"open":1649,"high":1208,"low":1691,"close":1691,"change":1429,"percent_change":1897,"volume":1188,"transactions":9,"vwap":1691},"2025-07-21",{"date":2006,"open":1148,"high":1861,"low":1148,"close":1649,"change":954,"percent_change":1650,"volume":2007,"transactions":9,"vwap":1649},"2025-07-18",15800,{"date":2009,"open":1146,"high":1656,"low":1146,"close":1656,"change":770,"percent_change":1557,"volume":1300,"transactions":9,"vwap":1656},"2025-07-17",{"date":2011,"open":1162,"high":1594,"low":1162,"close":1155,"change":2012,"percent_change":436,"volume":2013,"transactions":9,"vwap":1155},"2025-07-16",0.142,9200,{"date":2015,"open":1191,"high":1191,"low":1860,"close":1860,"change":2016,"percent_change":242,"volume":1616,"transactions":9,"vwap":1860},"2025-07-15",-0.182,{"date":2018,"open":1596,"high":1178,"low":1201,"close":1207,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1207},"2025-07-14",0.008,0.02,25500,{"date":2023,"open":1207,"high":1531,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1873,"transactions":9,"vwap":2024},"2025-07-11",32.152,-0.241,-0.74,{"date":2028,"open":2029,"high":1185,"low":2030,"close":2030,"change":2031,"percent_change":886,"volume":1138,"transactions":9,"vwap":2030},"2025-07-10",32.397,32.393,0.227,{"date":2033,"open":1199,"high":1791,"low":1199,"close":2034,"change":2035,"percent_change":16,"volume":2036,"transactions":9,"vwap":2034},"2025-07-09",32.166,0.046,23700,{"date":2038,"open":2039,"high":1594,"low":1148,"close":1155,"change":617,"percent_change":822,"volume":977,"transactions":9,"vwap":1155},"2025-07-08",32.103,{"date":2041,"open":1590,"high":1590,"low":2042,"close":1691,"change":312,"percent_change":1699,"volume":1403,"transactions":9,"vwap":1691},"2025-07-07",31.953,{"date":2044,"open":1208,"high":1191,"low":1208,"close":1208,"change":965,"percent_change":512,"volume":785,"transactions":9,"vwap":1208},"2025-07-03",{"date":2046,"open":2047,"high":1590,"low":1148,"close":1649,"change":478,"percent_change":186,"volume":2048,"transactions":9,"vwap":1649},"2025-07-02",32.097,33700,{"date":2050,"open":1193,"high":1589,"low":1193,"close":1594,"change":904,"percent_change":1610,"volume":1028,"transactions":9,"vwap":1594},"2025-07-01",{"date":2052,"open":1615,"high":1841,"low":1808,"close":1841,"change":1299,"percent_change":617,"volume":2053,"transactions":9,"vwap":1841},"2025-06-30",36600,{"date":2055,"open":1804,"high":1162,"low":1956,"close":1156,"change":1476,"percent_change":453,"volume":2056,"transactions":9,"vwap":1156},"2025-06-27",38400,{"date":2058,"open":1814,"high":2059,"low":1960,"close":2059,"change":1382,"percent_change":724,"volume":2060,"transactions":9,"vwap":2059},"2025-06-26",31.55,61300,{"date":2062,"open":1940,"high":2063,"low":1951,"close":1951,"change":784,"percent_change":852,"volume":2064,"transactions":9,"vwap":1951},"2025-06-25",31.425,13000,{"date":2066,"open":1966,"high":1638,"low":1966,"close":1960,"change":1481,"percent_change":2067,"volume":1247,"transactions":9,"vwap":1960},"2025-06-24",0.93,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":617,"percent_change":816,"volume":1138,"transactions":9,"vwap":2072},"2025-06-23",31.21,31.059999,31.17,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":892,"percent_change":935,"volume":2078,"transactions":9,"vwap":2077},"2025-06-20",31.14,30.99,31.040001,11700,{"date":2080,"open":2081,"high":1626,"low":2082,"close":2076,"change":851,"percent_change":682,"volume":706,"transactions":9,"vwap":2076},"2025-06-18",31.01,30.97,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1714,"volume":977,"transactions":9,"vwap":2087},"2025-06-17",31.35,31.08,31.104,-0.296,{"date":2090,"open":1951,"high":1816,"low":2091,"close":1816,"change":989,"percent_change":1586,"volume":923,"transactions":9,"vwap":1816},"2025-06-16",31.33,{"date":2093,"open":2085,"high":2085,"low":2094,"close":2095,"change":331,"percent_change":1466,"volume":912,"transactions":9,"vwap":2095},"2025-06-13",31.11,31.129,{"date":2097,"open":1946,"high":1849,"low":2098,"close":2099,"change":2100,"percent_change":755,"volume":1662,"transactions":9,"vwap":2099},"2025-06-12",31.52,31.539,0.099,{"date":2102,"open":2098,"high":2098,"low":2103,"close":1632,"change":312,"percent_change":242,"volume":2104,"transactions":9,"vwap":1632},"2025-06-11",31.38,23100,{"date":2106,"open":1644,"high":1836,"low":1971,"close":1828,"change":1220,"percent_change":33,"volume":1103,"transactions":9,"vwap":1828},"2025-06-10",{"date":2108,"open":2103,"high":1960,"low":2103,"close":2109,"change":118,"percent_change":1453,"volume":1771,"transactions":9,"vwap":2109},"2025-06-09",31.39,{"date":2111,"open":2112,"high":2070,"low":2113,"close":2075,"change":904,"percent_change":2114,"volume":1662,"transactions":9,"vwap":2075},"2025-06-06",31.19,31.12,1.07,{"date":2116,"open":2117,"high":2081,"low":2118,"close":2119,"change":2120,"percent_change":1775,"volume":2121,"transactions":9,"vwap":2119},"2025-06-05",30.89,30.78,30.81,-0.209,15700,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":690,"volume":2127,"transactions":9,"vwap":2125},"2025-06-04",31.07,31.018999,0.037,9000,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":1556,"percent_change":643,"volume":1771,"transactions":9,"vwap":2131},"2025-06-03",30.72,30.982,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":846,"percent_change":1322,"volume":777,"transactions":9,"vwap":2135},"2025-06-02",30.74,30.8,{"date":2137,"open":2130,"high":2117,"low":2138,"close":2139,"change":892,"percent_change":935,"volume":1281,"transactions":9,"vwap":2139},"2025-05-30",30.7,30.82,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":882,"percent_change":1064,"volume":930,"transactions":9,"vwap":2143},"2025-05-29",30.79,30.77,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":2013,"transactions":9,"vwap":2147},"2025-05-28",30.91,30.69,-0.303,-0.98,{"date":2151,"open":2152,"high":2081,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1097,"transactions":9,"vwap":2153},"2025-05-27",30.825,30.993,0.407,1.33,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":293,"volume":1072,"transactions":9,"vwap":2160},"2025-05-23",30.4,30.633,30.586,-0.162,{"date":2163,"open":2143,"high":2146,"low":2164,"close":2165,"change":2161,"percent_change":2166,"volume":930,"transactions":9,"vwap":2165},"2025-05-22",30.651,30.748,-0.52,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2146,"change":417,"percent_change":2171,"volume":1657,"transactions":9,"vwap":2146},"2025-05-21",30.88,30.98,-1.87,{"date":2173,"open":2109,"high":1814,"low":2103,"close":1814,"change":1299,"percent_change":617,"volume":2174,"transactions":9,"vwap":1814},"2025-05-20",18700,{"date":2176,"open":1966,"high":2177,"low":1966,"close":1960,"change":2178,"percent_change":881,"volume":1028,"transactions":9,"vwap":1960},"2025-05-19",31.47,0.009,{"date":2180,"open":1966,"high":2181,"low":1966,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-05-16",31.451,0.405,1.3,54600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":2191,"volume":706,"transactions":9,"vwap":2188},"2025-05-15",30.86,31.046,30.85,0.316,1.03,{"date":2193,"open":2143,"high":2143,"low":2194,"close":2195,"change":776,"percent_change":802,"volume":1103,"transactions":9,"vwap":2195},"2025-05-14",30.71,30.73,{"date":2197,"open":2198,"high":2086,"low":2169,"close":2169,"change":2199,"percent_change":2200,"volume":1375,"transactions":9,"vwap":2169},"2025-05-13",31,-0.278,-0.89,{"date":2202,"open":2203,"high":2204,"low":2075,"close":2205,"change":2206,"percent_change":2207,"volume":740,"transactions":9,"vwap":2205},"2025-05-12",31.15,31.18,31.158,0.711,2.34,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":108,"volume":2214,"transactions":9,"vwap":2212},"2025-05-09",30.505,30.53,30.447,-0.003,2300,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":118,"percent_change":2220,"volume":1788,"transactions":9,"vwap":2219},"2025-05-08",30.32,30.63,30.45,0.83,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":138,"percent_change":2114,"volume":1700,"transactions":9,"vwap":2226},"2025-05-07",30.13,30.22,30.040001,30.2,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":1897,"percent_change":1280,"volume":1669,"transactions":9,"vwap":2231},"2025-05-06",29.92,29.99,29.88,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2224,"change":776,"percent_change":802,"volume":1117,"transactions":9,"vwap":2224},"2025-05-05",30.21,30.28,30.185,{"date":2238,"open":2239,"high":2239,"low":2226,"close":2240,"change":2241,"percent_change":705,"volume":1448,"transactions":9,"vwap":2240},"2025-05-02",30.41,30.37,0.371,{"date":2243,"open":2226,"high":2226,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1771,"transactions":9,"vwap":2244},"2025-05-01",29.999,-0.251,-0.83,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":617,"percent_change":2253,"volume":2064,"transactions":9,"vwap":2252},"2025-04-30",29.74,30.27,29.726,30.25,0.43,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":1718,"volume":2013,"transactions":9,"vwap":2258},"2025-04-29",29.94,30.15,30.12,0.156,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":846,"volume":1700,"transactions":9,"vwap":2264},"2025-04-28",30.059999,29.86,29.964,-0.006,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":815,"percent_change":263,"volume":2271,"transactions":9,"vwap":2269},"2025-04-25",29.83,29.97,29.717,20300,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":816,"percent_change":2277,"volume":1873,"transactions":9,"vwap":2276},"2025-04-24",29.43,29.825,29.82,1.43,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1382,"percent_change":1997,"volume":1623,"transactions":9,"vwap":2282},"2025-04-23",29.6,29.31,29.4,{"date":176,"open":172,"high":2284,"low":172,"close":2285,"change":138,"percent_change":865,"volume":2104,"transactions":9,"vwap":2285},29.26,29.21]