[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BASG":3,"homepage-market-summary":26,"stock-historical-BASG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BASG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brown Advisory Sustainable Growth ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.58,28.63,28.71,28.51,28.2933,0.2867,1.01,20120.0811,0,29.19,21.9,39364.874172733944,91.6,327,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,100,105,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":18,"price":99,"is_up":35},"Technology","XLK",199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},39365,12872313.854484,12.8,"2025-06-16",[176,179,188,198,209,217,227,237,247,256,266,276,287,296,305,316,326,336,346,355,363,373,383,393,402,412,422,433,441,450,459,467,477,485,494,503,510,518,527,537,547,556,565,575,584,594,602,610,619,629,640,651,661,671,680,689,699,710,720,730,736,742,750,756,763,771,777,784,793,802,810,816,822,829,838,846,855,862,869,877,884,890,897,905,910,916,925,933,939,946,952,960,966,972,979,987,995,1003,1011,1018,1027,1035,1042,1051,1058,1066,1073,1082,1091,1099,1108,1116,1124,1131,1138,1144,1151,1159,1167,1176,1184,1191,1200,1209,1218,1227,1235,1242,1249,1255,1264,1272,1279,1286,1294,1302,1311,1319,1326,1333,1339,1346,1352,1357,1364,1369,1377,1385,1392,1400,1407,1412,1420,1427,1434,1439,1444,1452,1460,1464,1473,1480,1488,1496,1501,1509,1517,1523,1530,1536,1544,1552,1557,1565,1570,1576,1581,1587,1594,1600,1606,1612,1619,1625,1634,1641,1650,1657,1663,1670,1676,1682,1689,1694,1700,1707,1713,1720,1727,1734,1738,1745,1751,1757,1763,1768,1773,1779,1783,1789,1795,1801,1807,1811,1817,1823,1829,1835,1840,1846,1852,1855,1859,1864,1870,1878,1884,1890,1895,1902,1908,1913,1918,1925,1930,1935,1940,1946,1952,1957,1963,1968,1975,1980,1984,1991,1997,2002,2006,2011,2017,2021,2026,2028,2034,2041,2046,2052,2056,2063,2067,2072,2077,2083,2088,2093,2097,2102,2107,2113,2119,2123,2127,2133,2139,2144,2151,2155,2160,2164,2170,2175,2180,2185,2190,2196,2200,2204,2208,2212,2216,2221,2227,2230,2236,2241,2244,2249,2254,2260,2265,2270,2275,2278,2285,2290,2294,2301,2305,2311,2314,2319,2323,2328,2334,2339,2343,2348,2353,2357,2363,2367,2375,2382,2387,2391,2396],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},105,28.5483,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",28.4179,28.17,-0.0148,-0.05,43861.862,123,28.3218,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.45,28.48,28.3081,-0.0123,-0.04,3010.035,40,28.438,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",28.26,28.36,28.22,28.3204,0.0427,0.15,78598,72,28.2731,{"date":210,"open":202,"high":201,"low":202,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",28.2777,-0.1215,-0.43,8119.085,102,28.2833,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":215,"vwap":226},"2026-09-25",28.37,28.47,28.3,28.3992,0.2009,0.71,41260,28.3699,{"date":228,"open":229,"high":202,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",28.035,27.99,28.1983,0.0646,0.23,49953.6526,46,28.0964,{"date":238,"open":182,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",28.2,28.112,28.1337,-0.2954,-1.04,3140.035,61,28.1475,{"date":248,"open":190,"high":191,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",28.41,28.4291,0.0472,0.17,7664,73,28.4572,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",28.11,28.39,28.3819,0.5187,1.86,13059,97,28.3325,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",27.81,27.8632,27.77,-0.0059,-0.02,9631,83,27.8189,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",27.92,27.96,27.85,27.8691,0.2606,0.94,18873.035,101,27.8846,{"date":288,"open":270,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",27.86,27.6085,-0.0405,-0.15,4444.903,70,27.8287,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",27.82,27.649,-0.2336,-0.84,3421,34,27.709,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",27.7,27.97,27.65,27.8826,0.011,0.04,9604,67,27.7215,{"date":317,"open":318,"high":319,"low":280,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",27.89,27.935,27.8716,0.261,0.95,2535,32,27.8935,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",27.55,27.72,27.6106,-0.1985,-0.71,3489.036,51,27.6497,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",27.9,27.7738,27.8091,-0.2669,-0.95,12367.035,42,27.8384,{"date":347,"open":239,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",28.24,28.076,-0.3249,-1.14,83449.762,56,28.2289,{"date":356,"open":357,"high":357,"low":201,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":196,"vwap":362},"2026-09-04",28.42,28.4009,-0.1103,-0.39,4672.887,28.3821,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",28.27,28.55,28.5112,0.4409,1.57,7665.035,36,28.4778,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",28.1,28.21,28.0703,-0.0196,-0.07,5039.035,37,28.1083,{"date":384,"open":385,"high":348,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",28.23,28.075,28.0899,-0.5603,-1.96,8772,23,28.2102,{"date":394,"open":395,"high":396,"low":366,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",28.61,28.6502,-0.1775,-0.62,10753.69,69,28.6087,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",28.85,29.02,28.8277,-0.1209,-0.42,2975,35,28.942,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":235,"vwap":421},"2026-08-27",28.97,29.025,28.88,28.9486,0.3005,1.05,16624.034,29.0075,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",28.64,28.7,28.59,28.6481,-0.0082,-0.03,4668.034,62,28.6507,{"date":434,"open":425,"high":425,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":303,"vwap":440},"2026-08-25",28.57,28.6563,0.1238,0.43,4313,28.609,{"date":442,"open":443,"high":426,"low":15,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",28.52,28.5325,-0.0938,-0.33,2352.3503,38,28.5431,{"date":451,"open":452,"high":453,"low":15,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",28.515,28.6263,0.1813,0.64,12236.6556,119,28.5477,{"date":460,"open":15,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":314,"vwap":466},"2026-08-20",28.53,28.445,-0.1342,-0.47,8080,28.4919,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",28.69,28.697,28.5792,0.1691,0.6,10721.374,79,28.6676,{"date":478,"open":479,"high":15,"low":480,"close":480,"change":481,"percent_change":301,"volume":482,"transactions":483,"vwap":484},"2026-08-18",28.4351,28.4101,-0.2395,157749,41,28.4706,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",28.84,28.6496,-0.2202,-0.76,7423,91,28.7706,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",28.91,28.8698,-0.2502,-0.86,3724.269,95,28.8898,{"date":504,"open":505,"high":21,"low":505,"close":506,"change":507,"percent_change":128,"volume":508,"transactions":475,"vwap":509},"2026-08-13",28.89,29.12,0.2263,19672.034,29.1144,{"date":511,"open":21,"high":21,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",28.8937,-0.0533,-0.18,5836.128,39,28.9847,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":184,"volume":524,"transactions":525,"vwap":526},"2026-08-11",29.05,28.93,28.947,-0.0141,6078,27,28.953,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",29.0049,28.92,28.9611,0.1383,0.48,9209,31,28.9732,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",28.78,28.8228,28.76,0.454,1.6,1497.4009,18,28.7828,{"date":548,"open":191,"high":191,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",28.33,28.3688,-0.1261,-0.44,21510.993,74,28.3476,{"date":557,"open":220,"high":558,"low":220,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",28.545,28.4949,0.0971,0.34,3321.07,29,28.5167,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",28.14,28.4599,28.3978,0.4964,1.78,3120.035,30,28.2894,{"date":576,"open":577,"high":230,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":391,"vwap":583},"2026-08-03",27.7938,27.79,27.9014,0.4697,1.71,2861.07,27.9546,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",27.36,27.4317,27.29,0.5323,1.98,3921.036,12,27.3851,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":571,"volume":599,"transactions":600,"vwap":601},"2026-07-30",26.63,26.8994,0.47,3767.392,22,26.7019,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":351,"volume":607,"transactions":608,"vwap":609},"2026-07-29",26.75,26.4294,-0.3052,9849.456634,58,26.6248,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":410,"vwap":618},"2026-07-28",26.45,26.865,26.7346,0.2214,0.84,3950.037,26.6416,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":303,"vwap":628},"2026-07-27",26.5,26.5399,26.43,26.5132,0.3019,1.15,6010,26.5182,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",26.21,26.41,26.16,26.2113,-0.0423,-0.16,41760.834,98,26.2074,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",26.13,26.27,26.11,26.2536,-0.3493,-1.31,16476,128,26.1737,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",26.57,26.62,26.6029,-0.1748,-0.65,2117,24,26.5933,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":446,"volume":668,"transactions":669,"vwap":670},"2026-07-21",26.8,26.81,26.76,26.7777,-0.088,34312,96,26.7958,{"date":672,"open":673,"high":674,"low":663,"close":675,"change":676,"percent_change":143,"volume":677,"transactions":678,"vwap":679},"2026-07-20",26.85,27.02,26.8657,0.101,1626,14,26.8823,{"date":681,"open":663,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":245,"vwap":688},"2026-07-17",26.89,26.725,26.7647,-0.3716,-1.37,11101.183,26.8112,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":213,"volume":696,"transactions":697,"vwap":698},"2026-07-16",27.19,27.24,27.07,27.1363,-0.1184,7235.0361,78,27.1664,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",27.31,27.38,27.15,27.2547,0.0518,0.19,10682.036,131,27.2515,{"date":711,"open":712,"high":588,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",27.11,27.1,27.2029,0.1054,0.39,40047.448,68,27.1944,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":410,"vwap":729},"2026-07-13",27.18,27.26,27.03,27.0975,-0.1095,-0.4,12175.77925,27.1695,{"date":731,"open":732,"high":732,"low":691,"close":733,"change":734,"percent_change":103,"volume":735,"transactions":9,"vwap":733},"2026-07-10",27.25,27.207,0.017,2600,{"date":737,"open":738,"high":691,"low":739,"close":691,"change":740,"percent_change":18,"volume":741,"transactions":9,"vwap":691},"2026-07-09",27.01,26.96,0.272,7700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":636,"volume":749,"transactions":9,"vwap":747},"2026-07-08",26.72,26.92,26.685,26.918,-0.043,5300,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":398,"volume":741,"transactions":9,"vwap":754},"2026-07-07",27.27,26.94,26.961,-0.168,{"date":757,"open":738,"high":758,"low":738,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",27.17,27.129,0.229,0.85,3600,{"date":764,"open":765,"high":766,"low":767,"close":765,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":765},"2026-07-02",26.9,26.99,26.77,0.111,0.41,24000,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":205,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",26.86,26.789,0.56,500,{"date":778,"open":653,"high":779,"low":653,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",26.64,26.639,0.306,1.16,1300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",26.3,26.44,26.2,26.333,0.282,1.08,12800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",25.81,26.059999,25.795,26.051001,0.337,1.31,18400,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",26.049999,26.07,25.714,-0.254,-0.98,19100,{"date":811,"open":795,"high":812,"low":795,"close":813,"change":814,"percent_change":123,"volume":815,"transactions":9,"vwap":813},"2026-06-24",26.235,25.968,0.103,24800,{"date":817,"open":795,"high":805,"low":795,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",25.865,-0.333,-1.27,17100,{"date":823,"open":824,"high":825,"low":633,"close":826,"change":360,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",26.42,26.55,26.198,-1.47,5700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",26.33,26.65,26.29,26.588,0.436,1.67,7500,{"date":839,"open":840,"high":779,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",26.48,26.14,26.152,-0.392,-1.48,11700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",26.83,26.845,26.54,26.544,-0.209,-0.78,22900,{"date":856,"open":857,"high":773,"low":858,"close":859,"change":860,"percent_change":861,"volume":741,"transactions":9,"vwap":859},"2026-06-15",26.68,26.61,26.753,0.62,2.37,{"date":863,"open":631,"high":864,"low":865,"close":866,"change":867,"percent_change":272,"volume":868,"transactions":9,"vwap":866},"2026-06-12",26.22,25.93,26.133,-0.006,16300,{"date":870,"open":871,"high":633,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",25.84,25.63,26.139,0.288,1.11,42200,{"date":878,"open":879,"high":880,"low":871,"close":881,"change":882,"percent_change":883,"volume":801,"transactions":9,"vwap":881},"2026-06-10",26.24,26.315,25.851,-0.52,-1.97,{"date":885,"open":886,"high":604,"low":887,"close":888,"change":108,"percent_change":194,"volume":889,"transactions":9,"vwap":888},"2026-06-09",26.49,25.74,26.371,15800,{"date":891,"open":892,"high":850,"low":893,"close":894,"change":895,"percent_change":438,"volume":896,"transactions":9,"vwap":894},"2026-06-08",26.53,26.34,26.381,0.112,17200,{"date":898,"open":899,"high":765,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",26.87,26.17,26.269,-0.822,-3.03,13400,{"date":906,"open":665,"high":691,"low":665,"close":907,"change":908,"percent_change":148,"volume":909,"transactions":9,"vwap":907},"2026-06-04",27.091,0.095,3900,{"date":911,"open":752,"high":912,"low":753,"close":913,"change":914,"percent_change":915,"volume":762,"transactions":9,"vwap":913},"2026-06-03",27.32,26.996,-0.472,-1.72,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",27.49,27.51,27.4,27.468,-0.074,-0.27,13900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",26.91,27.6,27.542,0.724,2.7,10500,{"date":934,"open":935,"high":773,"low":935,"close":936,"change":937,"percent_change":800,"volume":938,"transactions":9,"vwap":936},"2026-05-29",26.6,26.818,0.348,4700,{"date":940,"open":941,"high":886,"low":942,"close":943,"change":944,"percent_change":945,"volume":938,"transactions":9,"vwap":943},"2026-05-28",26.23,26.135,26.47,0.543,2.09,{"date":947,"open":644,"high":948,"low":949,"close":949,"change":636,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",26.12,25.927,-0.61,12400,{"date":953,"open":954,"high":864,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",26.18,26.040001,26.087,0.139,0.54,20200,{"date":961,"open":955,"high":642,"low":962,"close":963,"change":964,"percent_change":716,"volume":965,"transactions":9,"vwap":963},"2026-05-22",25.9,25.948,0.1,45300,{"date":967,"open":968,"high":865,"low":968,"close":969,"change":970,"percent_change":971,"volume":868,"transactions":9,"vwap":969},"2026-05-21",25.53,25.848,0.046,0.18,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":56,"volume":978,"transactions":9,"vwap":975},"2026-05-20",25.47,25.802,25.43,0.304,3300,{"date":980,"open":981,"high":795,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",25.76,25.48,25.498,-0.234,-0.91,45000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":958,"volume":994,"transactions":9,"vwap":992},"2026-05-18",25.59,25.83,25.54,25.732,0.137,45500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",25.52,25.8,25.595,-0.17,-0.66,38900,{"date":1004,"open":998,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",25.805,25.69,25.765,0.31,1.22,5500,{"date":1012,"open":1013,"high":968,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",25.34,25.455,0.003,0.01,24100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",25.44,25.5,25.3,25.452,-0.146,-0.57,22000,{"date":1028,"open":1029,"high":1030,"low":997,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-11",25.67,25.72,25.598,-0.145,-0.56,11100,{"date":1036,"open":1037,"high":981,"low":1038,"close":1039,"change":1040,"percent_change":716,"volume":1041,"transactions":9,"vwap":1039},"2026-05-08",25.64,25.529,25.743,0.099,14000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",25.77,25.825,25.61,25.644,0.235,0.92,8200,{"date":1052,"open":1053,"high":1054,"low":1022,"close":1055,"change":1056,"percent_change":1057,"volume":792,"transactions":9,"vwap":1055},"2026-05-06",25.37,25.42,25.409,0.314,1.25,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":727,"volume":1065,"transactions":9,"vwap":1063},"2026-05-05",25.17,25.21,25.09,25.094999,-0.1,16900,{"date":1067,"open":1068,"high":1054,"low":1069,"close":1070,"change":272,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",25.24,25.11,25.195,-0.08,13300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",25.23,25.29,25.19,25.215,0.173,0.69,19600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",24.73,25.059999,24.68,25.042,0.067,0.27,14500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-29",24.9,24.975,24.88,0.053,0.21,1800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-28",24.96,24.999,24.82,24.922,-0.362,-1.43,16800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":184,"volume":1115,"transactions":9,"vwap":1113},"2026-04-27",25.25,25.31,25.2,25.284,-0.013,13800,{"date":1117,"open":1118,"high":1119,"low":1101,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",24.99,25.32,25.297,0.307,1.23,38100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1118,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1118},"2026-04-23",25.15,24.84,-0.338,-1.33,25600,{"date":1132,"open":1022,"high":1133,"low":1068,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-22",25.33,25.328,0.247,0.98,10100,{"date":1139,"open":1140,"high":1020,"low":1085,"close":1141,"change":1142,"percent_change":636,"volume":1143,"transactions":9,"vwap":1141},"2026-04-21",25.13,25.080999,-0.039,23300,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-20",24.87,25.12,0.106,0.42,86100,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",24.89,25.16,25.014,0.37,1.5,41500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-16",24.57,24.78,24.644,-0.057,-0.23,56600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-15",24.55,24.71,24.52,24.701,0.472,1.95,13200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1065,"transactions":9,"vwap":1181},"2026-04-14",24.08,24.25,24.040001,24.229,0.362,1.52,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",23.24,23.867,0.601,2.58,9500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",23.31,23.32,23.17,23.266,-0.081,-0.35,15000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-09",23.2,23.36,23.16,23.347,-0.105,-0.45,52400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",23.73,23.76,23.405,23.452,0.588,2.57,36900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-07",22.83,22.9,22.54,22.864,0.028,0.12,36300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1008,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",22.78,22.95,22.665,22.836,0.071,48000,{"date":1236,"open":1237,"high":1221,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-02",22.32,22.765,0.005,0.02,28200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":312,"percent_change":971,"volume":1248,"transactions":9,"vwap":1247},"2026-04-01",22.72,22.93,22.69,22.76,49200,{"date":1250,"open":1251,"high":1244,"low":1252,"close":1244,"change":34,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1244},"2026-03-31",22.31,22.18,3.32,388500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-30",22.049999,22.25,21.96,21.99,0.024,0.11,27000,{"date":1265,"open":1266,"high":1267,"low":22,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-27",22.11,22.19,21.966,-0.591,-2.62,24600,{"date":1273,"open":1229,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",23.02,22.557,-0.358,-1.56,57400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1040,"percent_change":438,"volume":1285,"transactions":9,"vwap":1284},"2026-03-25",23.01,23.059999,22.84,22.915,62500,{"date":1287,"open":1288,"high":1245,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-24",22.86,22.74,22.816,-0.311,-1.34,283500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":543,"volume":1301,"transactions":9,"vwap":1299},"2026-03-23",23.19,23.39,23.07,23.127,0.364,45900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",22.885,22.98,22.65,22.763,-0.369,-1.6,51600,{"date":1312,"open":1313,"high":1314,"low":1245,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-19",23.030001,23.159,23.132,-0.059,-0.25,15600,{"date":1320,"open":1321,"high":1321,"low":1195,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",23.44,23.191,-0.294,-1.25,75400,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1158,"transactions":9,"vwap":1330},"2026-03-17",23.59,23.48,23.485,0.151,0.65,{"date":1334,"open":1335,"high":1321,"low":1335,"close":1336,"change":1337,"percent_change":79,"volume":1338,"transactions":9,"vwap":1336},"2026-03-16",23.28,23.334,0.309,66900,{"date":1340,"open":1335,"high":1341,"low":1305,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",23.34,23.025,-0.085,-0.37,6800,{"date":1347,"open":1329,"high":1329,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",23.11,-0.501,-2.12,147400,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1316,"percent_change":1317,"volume":904,"transactions":9,"vwap":1356},"2026-03-11",23.82,23.465,23.611,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1291,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-10",23.87,23.91,23.67,-1.3,31800,{"date":1365,"open":1366,"high":1367,"low":1321,"close":1367,"change":1368,"percent_change":716,"volume":1107,"transactions":9,"vwap":1367},"2026-03-09",23.445,23.981,0.093,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-06",23.77,23.97,23.888,-0.131,-0.55,28400,{"date":1378,"open":1379,"high":1380,"low":1354,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-05",24.059999,24.15,24.018999,0.146,0.61,10900,{"date":1386,"open":1387,"high":1372,"low":1388,"close":1389,"change":1056,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-04",23.88,23.86,23.873,1.33,99900,{"date":1393,"open":1394,"high":1395,"low":1202,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-03",23.22,23.72,23.559,-0.206,-0.87,205600,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":706,"volume":1406,"transactions":9,"vwap":1404},"2026-03-02",23.57,23.84,23.765,0.045,43100,{"date":1408,"open":1409,"high":1395,"low":1329,"close":1395,"change":1410,"percent_change":398,"volume":1411,"transactions":9,"vwap":1395},"2026-02-27",23.505,-0.147,49900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1187,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1187},"2026-02-26",23.885,23.94,23.62,0.032,0.13,37200,{"date":1421,"open":1422,"high":1388,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1090,"transactions":9,"vwap":1424},"2026-02-25",23.68,23.66,23.835,0.395,1.69,{"date":1428,"open":1329,"high":1429,"low":1430,"close":1321,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1321},"2026-02-24",23.51,23.41,0.3,1.3,28900,{"date":1435,"open":1193,"high":1194,"low":1298,"close":1436,"change":1437,"percent_change":1438,"volume":1263,"transactions":9,"vwap":1436},"2026-02-23",23.14,-0.63,-2.65,{"date":1440,"open":1441,"high":1359,"low":1441,"close":1371,"change":1442,"percent_change":1156,"volume":1443,"transactions":9,"vwap":1371},"2026-02-20",23.614,0.087,9300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":408,"volume":1451,"transactions":9,"vwap":1449},"2026-02-19",23.61,23.71,23.55,23.683,-0.099,107200,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-18",23.58,23.9,23.782,0.291,1.24,42000,{"date":1461,"open":1335,"high":1328,"low":1186,"close":1462,"change":1015,"percent_change":1016,"volume":1463,"transactions":9,"vwap":1462},"2026-02-17",23.491,36000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-13",23.6,23.69,23.46,23.488,0.033,0.14,447000,{"date":1474,"open":1475,"high":659,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1433,"transactions":9,"vwap":1477},"2026-02-12",23.975,23.35,23.455,-0.527,-2.2,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-11",24.16,23.8,23.982,-0.069,-0.29,33900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":438,"volume":1495,"transactions":9,"vwap":1493},"2026-02-10",24.32,24.34,24.049999,24.051001,0.104,15900,{"date":1497,"open":1371,"high":659,"low":1371,"close":1498,"change":1135,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-09",23.947,1.04,37900,{"date":1502,"open":1503,"high":1447,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",23.401,23.37,23.7,0.603,2.61,35300,{"date":1510,"open":1511,"high":1468,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-05",23.43,23.049999,23.097,-0.49,-2.08,34500,{"date":1518,"open":1519,"high":1505,"low":1297,"close":1520,"change":1521,"percent_change":1522,"volume":1090,"transactions":9,"vwap":1520},"2026-02-04",23.54,23.587,-0.175,-0.74,{"date":1524,"open":1525,"high":1525,"low":1454,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-03",24.72,23.762,-0.963,-3.89,37100,{"date":1531,"open":1532,"high":1146,"low":1170,"close":1533,"change":1534,"percent_change":252,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",24.75,24.725,0.043,182600,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-30",25.02,24.63,24.682,-0.248,-0.99,14200,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-29",25.14,24.64,24.93,-0.48,-1.89,48600,{"date":1553,"open":968,"high":968,"low":1554,"close":1554,"change":1555,"percent_change":184,"volume":1556,"transactions":9,"vwap":1554},"2026-01-28",25.41,-0.012,20700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1225,"volume":1564,"transactions":9,"vwap":1562},"2026-01-27",25.38,25.46,25.35,25.422,0.031,40100,{"date":1566,"open":1554,"high":1020,"low":1567,"close":1568,"change":1040,"percent_change":716,"volume":1569,"transactions":9,"vwap":1568},"2026-01-26",25.39,25.391,22300,{"date":1571,"open":1119,"high":1567,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1010,"transactions":9,"vwap":1573},"2026-01-23",25.26,25.292,0.072,0.29,{"date":1577,"open":1022,"high":1111,"low":1077,"close":1578,"change":1579,"percent_change":438,"volume":1580,"transactions":9,"vwap":1578},"2026-01-22",25.22,0.109,43200,{"date":1582,"open":1126,"high":1061,"low":1583,"close":1584,"change":971,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-21",24.92,25.111,0.72,121500,{"date":1588,"open":1060,"high":1110,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-20",24.923,24.931,-0.687,-2.68,46800,{"date":1595,"open":1037,"high":1596,"low":1597,"close":1598,"change":1015,"percent_change":1016,"volume":1599,"transactions":9,"vwap":1598},"2026-01-16",25.721,25.55,25.618,24300,{"date":1601,"open":1602,"high":1602,"low":1046,"close":1603,"change":1604,"percent_change":1089,"volume":1605,"transactions":9,"vwap":1603},"2026-01-15",25.85,25.615,0.07,36600,{"date":1607,"open":1046,"high":1608,"low":976,"close":1609,"change":1610,"percent_change":686,"volume":1611,"transactions":9,"vwap":1609},"2026-01-14",25.65,25.545,-0.356,8300,{"date":1613,"open":1614,"high":1614,"low":990,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-13",26.068001,25.901,-0.316,-1.21,1264300,{"date":1620,"open":841,"high":1621,"low":841,"close":1622,"change":1623,"percent_change":514,"volume":1624,"transactions":9,"vwap":1622},"2026-01-12",26.26,26.217,-0.048,7100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-09",26.25,26.295,26.08,26.265,0.074,0.28,113900,{"date":1635,"open":833,"high":833,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-08",26.15,26.191,-0.14,-0.53,18200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-07",26.415,26.51,26.32,26.331,-0.095,-0.36,25800,{"date":1651,"open":1652,"high":623,"low":941,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-06",26.245,26.426,0.317,1.21,48700,{"date":1658,"open":948,"high":1659,"low":796,"close":1660,"change":1661,"percent_change":626,"volume":1662,"transactions":9,"vwap":1660},"2026-01-05",26.28,26.109,0.298,54400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1316,"percent_change":1165,"volume":1669,"transactions":9,"vwap":1668},"2026-01-02",25.996,26.02,25.7,25.811,19700,{"date":1671,"open":1672,"high":900,"low":1673,"close":1673,"change":1674,"percent_change":985,"volume":1675,"transactions":9,"vwap":1673},"2025-12-31",26.125,25.87,-0.237,59400,{"date":1677,"open":633,"high":954,"low":1678,"close":1679,"change":1485,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-30",26.1,26.107,-0.26,199100,{"date":1683,"open":631,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1198,"volume":1688,"transactions":9,"vwap":1686},"2025-12-29",26.38,26.099001,26.176,-0.091,58600,{"date":1690,"open":1691,"high":643,"low":941,"close":1692,"change":1693,"percent_change":706,"volume":1487,"transactions":9,"vwap":1692},"2025-12-26",26.255,26.267,0.049,{"date":1695,"open":900,"high":643,"low":1696,"close":1697,"change":1240,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-24",26.159,26.218,0.08,67500,{"date":1701,"open":1702,"high":631,"low":1703,"close":826,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":826},"2025-12-23",26.086,26,0.117,0.45,102000,{"date":1708,"open":1666,"high":644,"low":1709,"close":1710,"change":1711,"percent_change":283,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",25.97,26.080999,0.242,60500,{"date":1714,"open":1715,"high":962,"low":1006,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-19",25.75,25.839,0.228,0.89,108400,{"date":1721,"open":1722,"high":1723,"low":1597,"close":1724,"change":1725,"percent_change":419,"volume":1726,"transactions":9,"vwap":1724},"2025-12-18",25.58,25.78,25.611,0.265,186600,{"date":1728,"open":1667,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-17",25.71,25.346,-0.331,-1.29,21400,{"date":1735,"open":1608,"high":1006,"low":991,"close":1736,"change":311,"percent_change":312,"volume":1737,"transactions":9,"vwap":1736},"2025-12-16",25.677,19000,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-15",25.95,25.666,-0.284,-1.09,4600,{"date":1746,"open":643,"high":643,"low":1747,"close":1740,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1740},"2025-12-12",25.94,-0.459,-1.74,24700,{"date":1752,"open":833,"high":623,"low":1753,"close":1754,"change":1755,"percent_change":138,"volume":1756,"transactions":9,"vwap":1754},"2025-12-11",26.19,26.409,0.084,27200,{"date":1758,"open":1636,"high":1759,"low":805,"close":1760,"change":1761,"percent_change":133,"volume":1762,"transactions":9,"vwap":1760},"2025-12-10",26.36,26.325,0.172,47900,{"date":1764,"open":900,"high":1753,"low":1765,"close":1765,"change":1766,"percent_change":706,"volume":1767,"transactions":9,"vwap":1765},"2025-12-09",26.153,0.05,20900,{"date":1769,"open":1753,"high":631,"low":796,"close":1770,"change":1771,"percent_change":1680,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",26.103,-0.068,12900,{"date":1774,"open":1753,"high":1775,"low":900,"close":1776,"change":1777,"percent_change":1156,"volume":1778,"transactions":9,"vwap":1776},"2025-12-05",26.31,26.171,0.097,3400,{"date":1780,"open":1703,"high":1678,"low":1709,"close":1781,"change":1782,"percent_change":272,"volume":1624,"transactions":9,"vwap":1781},"2025-12-04",26.073999,-0.005,{"date":1784,"open":1785,"high":948,"low":962,"close":1786,"change":1787,"percent_change":533,"volume":1788,"transactions":9,"vwap":1786},"2025-12-03",25.96,26.079,0.124,31100,{"date":1790,"open":1791,"high":955,"low":1792,"close":1792,"change":1793,"percent_change":775,"volume":1794,"transactions":9,"vwap":1792},"2025-12-02",25.99,25.955,0.145,13000,{"date":1796,"open":1797,"high":1791,"low":795,"close":795,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":795},"2025-12-01",25.89,-0.173,-0.67,10400,{"date":1802,"open":1709,"high":1791,"low":1709,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-28",25.983,0.118,0.46,1100,{"date":1808,"open":1809,"high":1740,"low":797,"close":818,"change":957,"percent_change":958,"volume":1810,"transactions":9,"vwap":818},"2025-11-26",25.91,24900,{"date":1812,"open":1022,"high":981,"low":1022,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-25",25.726,0.263,1.03,57100,{"date":1818,"open":1819,"high":974,"low":1112,"close":1820,"change":1654,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-24",25.249,25.463,1.26,14400,{"date":1824,"open":1118,"high":1825,"low":1095,"close":1826,"change":1827,"percent_change":1828,"volume":1822,"transactions":9,"vwap":1826},"2025-11-21",25.36,25.146,0.192,0.77,{"date":1830,"open":1831,"high":1673,"low":1583,"close":1832,"change":1833,"percent_change":1350,"volume":1834,"transactions":9,"vwap":1832},"2025-11-20",25.817,24.954,-0.541,45600,{"date":1836,"open":1567,"high":1597,"low":1825,"close":1837,"change":1838,"percent_change":533,"volume":1839,"transactions":9,"vwap":1837},"2025-11-19",25.495,0.122,15500,{"date":1841,"open":968,"high":968,"low":1572,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-18",25.373,-0.315,-1.23,1900,{"date":1847,"open":1709,"high":1666,"low":1848,"close":1849,"change":1850,"percent_change":1106,"volume":1851,"transactions":9,"vwap":1849},"2025-11-17",25.57,25.688,-0.372,20800,{"date":1853,"open":1809,"high":1659,"low":1809,"close":796,"change":194,"percent_change":292,"volume":1854,"transactions":9,"vwap":796},"2025-11-14",46500,{"date":1856,"open":632,"high":632,"low":955,"close":1678,"change":1857,"percent_change":915,"volume":1858,"transactions":9,"vwap":1678},"2025-11-13",-0.458,22800,{"date":1860,"open":744,"high":744,"low":1861,"close":1862,"change":1142,"percent_change":292,"volume":1863,"transactions":9,"vwap":1862},"2025-11-12",26.52,26.558,9000,{"date":1865,"open":1861,"high":1866,"low":621,"close":1867,"change":1197,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-11",26.656,26.597,-0.3,20500,{"date":1871,"open":1872,"high":1873,"low":612,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-10",26.56,26.7,26.678,0.431,1.64,18900,{"date":1879,"open":1809,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":205,"volume":1883,"transactions":9,"vwap":1880},"2025-11-07",26.247,25.73,0.039,6200,{"date":1885,"open":1886,"high":1886,"low":841,"close":1887,"change":1888,"percent_change":1889,"volume":1762,"transactions":9,"vwap":1887},"2025-11-06",26.582,26.208,-0.253,-0.96,{"date":1891,"open":850,"high":596,"low":612,"close":1892,"change":1893,"percent_change":1894,"volume":837,"transactions":9,"vwap":1892},"2025-11-05",26.461,-0.058,-0.22,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-04",26.715,26.519,-0.41,-1.52,4900,{"date":1903,"open":1904,"high":525,"low":1904,"close":1905,"change":1096,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-03",26.84,26.929,0.2,9100,{"date":1909,"open":899,"high":753,"low":848,"close":1910,"change":1911,"percent_change":1383,"volume":1912,"transactions":9,"vwap":1910},"2025-10-31",26.876,0.164,143400,{"date":1914,"open":1904,"high":1915,"low":1916,"close":1916,"change":1105,"percent_change":1292,"volume":1917,"transactions":9,"vwap":1916},"2025-10-30",26.97,26.712,135000,{"date":1919,"open":1920,"high":1921,"low":525,"close":1922,"change":1923,"percent_change":552,"volume":1924,"transactions":9,"vwap":1922},"2025-10-29",27.21,27.237,27.073999,-0.121,7400,{"date":1926,"open":1927,"high":1927,"low":722,"close":1928,"change":1929,"percent_change":1064,"volume":1839,"transactions":9,"vwap":1928},"2025-10-28",27.33,27.195,-0.026,{"date":1931,"open":722,"high":1932,"low":722,"close":1933,"change":1431,"percent_change":875,"volume":1934,"transactions":9,"vwap":1933},"2025-10-27",27.23,27.221,39800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":768,"percent_change":769,"volume":909,"transactions":9,"vwap":1939},"2025-10-24",27.049999,27.059999,26.921,{"date":1941,"open":1942,"high":1904,"low":1943,"close":664,"change":1944,"percent_change":1945,"volume":978,"transactions":9,"vwap":664},"2025-10-23",26.67,26.645,0.356,1.35,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":852,"percent_change":853,"volume":1951,"transactions":9,"vwap":1950},"2025-10-22",26.675,26.39,26.454,5200,{"date":1953,"open":840,"high":857,"low":840,"close":1954,"change":1955,"percent_change":63,"volume":1956,"transactions":9,"vwap":1954},"2025-10-21",26.663,0.238,3200,{"date":1958,"open":831,"high":1959,"low":831,"close":1960,"change":1632,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-20",26.46,26.425,1.07,11400,{"date":1964,"open":644,"high":900,"low":644,"close":1965,"change":1966,"percent_change":958,"volume":1967,"transactions":9,"vwap":1965},"2025-10-17",26.145,0.141,7900,{"date":1969,"open":1970,"high":1970,"low":1747,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-16",26.443,26.0039997,-0.309,-1.17,34600,{"date":1976,"open":787,"high":787,"low":786,"close":1977,"change":1978,"percent_change":1604,"volume":1979,"transactions":9,"vwap":1977},"2025-10-15",26.313,0.018,10300,{"date":1981,"open":955,"high":943,"low":955,"close":1628,"change":1982,"percent_change":1198,"volume":1983,"transactions":9,"vwap":1628},"2025-10-14",-0.092,4800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1990,"volume":169,"transactions":9,"vwap":1987},"2025-10-13",26.324,26.387,26.294,0.44,1.7,{"date":1992,"open":773,"high":773,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-10",25.947,-0.814,-3.04,7000,{"date":1998,"open":765,"high":765,"low":744,"close":1999,"change":2000,"percent_change":950,"volume":2001,"transactions":9,"vwap":1999},"2025-10-09",26.761,-0.164,26600,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1654,"percent_change":56,"volume":1733,"transactions":9,"vwap":2005},"2025-10-08",26.73,26.925,{"date":2007,"open":663,"high":663,"low":1872,"close":2008,"change":2009,"percent_change":808,"volume":2010,"transactions":9,"vwap":2008},"2025-10-07",26.608,-0.264,17700,{"date":2012,"open":665,"high":745,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1384,"transactions":9,"vwap":2014},"2025-10-06",26.74,26.872,0.186,0.7,{"date":2018,"open":673,"high":899,"low":2019,"close":2019,"change":2020,"percent_change":118,"volume":1962,"transactions":9,"vwap":2019},"2025-10-03",26.686,0.066,{"date":2022,"open":858,"high":779,"low":892,"close":654,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":654},"2025-10-02",0.023,0.09,17800,{"date":2027,"open":840,"high":1867,"low":943,"close":1867,"change":1579,"percent_change":769,"volume":1107,"transactions":9,"vwap":1867},"2025-10-01",{"date":2029,"open":623,"high":621,"low":1621,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-30",26.488,0.088,0.33,75000,{"date":2035,"open":1684,"high":840,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-29",26.37,26.4,0.179,0.68,35200,{"date":2042,"open":642,"high":2043,"low":642,"close":2043,"change":2044,"percent_change":2045,"volume":938,"transactions":9,"vwap":2043},"2025-09-26",26.221,0.133,0.51,{"date":2047,"open":1791,"high":2048,"low":963,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-25",26.087999,-0.142,-0.54,10600,{"date":2053,"open":612,"high":612,"low":841,"close":941,"change":2054,"percent_change":1437,"volume":2055,"transactions":9,"vwap":941},"2025-09-24",-0.165,190100,{"date":2057,"open":858,"high":858,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-23",26.346,26.395,-0.241,-0.9,6300,{"date":2064,"open":2036,"high":832,"low":2036,"close":2065,"change":2066,"percent_change":143,"volume":1877,"transactions":9,"vwap":2065},"2025-09-22",26.636,0.102,{"date":2068,"open":612,"high":2069,"low":2037,"close":2069,"change":2070,"percent_change":775,"volume":2071,"transactions":9,"vwap":2069},"2025-09-19",26.534,0.148,8600,{"date":2073,"open":1775,"high":612,"low":1775,"close":2074,"change":2075,"percent_change":2076,"volume":1443,"transactions":9,"vwap":2074},"2025-09-18",26.386,0.375,1.44,{"date":2078,"open":1703,"high":1636,"low":1747,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-17",26.011,-0.024,-0.09,12100,{"date":2084,"open":1666,"high":805,"low":2085,"close":2086,"change":1142,"percent_change":292,"volume":2087,"transactions":9,"vwap":2086},"2025-09-16",25.98,26.035,18500,{"date":2089,"open":1666,"high":2090,"low":1666,"close":1781,"change":2091,"percent_change":1431,"volume":2092,"transactions":9,"vwap":1781},"2025-09-15",26.09,0.078,5600,{"date":2094,"open":2090,"high":2090,"low":1665,"close":1665,"change":2095,"percent_change":950,"volume":2096,"transactions":9,"vwap":1665},"2025-09-12",-0.159,28500,{"date":2098,"open":804,"high":954,"low":804,"close":2099,"change":2100,"percent_change":42,"volume":2101,"transactions":9,"vwap":2099},"2025-09-11",26.155,0.26,5800,{"date":2103,"open":805,"high":805,"low":2104,"close":2105,"change":2106,"percent_change":1437,"volume":1010,"transactions":9,"vwap":2105},"2025-09-10",25.88,25.895,-0.163,{"date":2108,"open":2109,"high":2110,"low":1747,"close":2110,"change":2111,"percent_change":1766,"volume":2112,"transactions":9,"vwap":2110},"2025-09-09",26.01,26.058001,0.012,16200,{"date":2114,"open":2115,"high":804,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1800,"transactions":9,"vwap":2116},"2025-09-08",25.92,26.046,0.206,0.8,{"date":2120,"open":1809,"high":1809,"low":1030,"close":871,"change":2121,"percent_change":408,"volume":2122,"transactions":9,"vwap":871},"2025-09-05",-0.109,23400,{"date":2124,"open":1715,"high":1740,"low":1715,"close":2125,"change":2126,"percent_change":1049,"volume":1962,"transactions":9,"vwap":2125},"2025-09-04",25.949,0.237,{"date":2128,"open":887,"high":887,"low":1608,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-03",25.712,-0.083,-0.32,12300,{"date":2134,"open":2135,"high":962,"low":1597,"close":797,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":797},"2025-09-02",25.68,-0.245,-0.94,7300,{"date":2140,"open":864,"high":864,"low":1703,"close":955,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":955},"2025-08-29",-0.407,-1.54,12000,{"date":2145,"open":2146,"high":886,"low":643,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-28",26.35,26.447,0.212,0.81,100400,{"date":2152,"open":2153,"high":643,"low":2153,"close":812,"change":1793,"percent_change":775,"volume":2154,"transactions":9,"vwap":812},"2025-08-27",26.108,37600,{"date":2156,"open":2157,"high":2090,"low":2157,"close":2090,"change":2158,"percent_change":138,"volume":2159,"transactions":9,"vwap":2090},"2025-08-26",26.014999,0.082,6600,{"date":2161,"open":633,"high":633,"low":1703,"close":2162,"change":1521,"percent_change":1799,"volume":2163,"transactions":9,"vwap":2162},"2025-08-25",26.0079994,3700,{"date":2165,"open":1809,"high":812,"low":1809,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-22",26.183,0.331,1.28,10700,{"date":2171,"open":2104,"high":1678,"low":871,"close":2172,"change":2173,"percent_change":1207,"volume":2174,"transactions":9,"vwap":2172},"2025-08-21",25.852,-0.117,25100,{"date":2176,"open":990,"high":788,"low":1723,"close":2177,"change":2178,"percent_change":1514,"volume":2179,"transactions":9,"vwap":2177},"2025-08-20",25.969,-0.128,9700,{"date":2181,"open":643,"high":643,"low":2182,"close":2182,"change":2183,"percent_change":351,"volume":2184,"transactions":9,"vwap":2182},"2025-08-19",26.097,-0.301,37300,{"date":2186,"open":1759,"high":779,"low":2146,"close":2187,"change":2188,"percent_change":1705,"volume":2189,"transactions":9,"vwap":2187},"2025-08-18",26.398,0.119,81100,{"date":2191,"open":1684,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1514,"volume":2195,"transactions":9,"vwap":2193},"2025-08-15",26.545,26.279,-0.129,19800,{"date":2197,"open":632,"high":632,"low":786,"close":2198,"change":2199,"percent_change":194,"volume":1806,"transactions":9,"vwap":2198},"2025-08-14",26.408,-0.011,{"date":2201,"open":2037,"high":623,"low":786,"close":2202,"change":2203,"percent_change":533,"volume":762,"transactions":9,"vwap":2202},"2025-08-13",26.419,0.125,{"date":2205,"open":1614,"high":1988,"low":1614,"close":1988,"change":781,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1988},"2025-08-12",1.18,5100,{"date":2209,"open":864,"high":864,"low":2210,"close":2210,"change":2211,"percent_change":1522,"volume":169,"transactions":9,"vwap":2210},"2025-08-11",25.988,-0.195,{"date":2213,"open":1621,"high":1659,"low":954,"close":2166,"change":2214,"percent_change":2215,"volume":1883,"transactions":9,"vwap":2166},"2025-08-08",-0.198,-0.75,{"date":2217,"open":2218,"high":2218,"low":2219,"close":894,"change":1032,"percent_change":1375,"volume":2220,"transactions":9,"vwap":894},"2025-08-07",26.82,26.207,7800,{"date":2222,"open":787,"high":850,"low":786,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-06",26.526,0.232,0.88,28100,{"date":2228,"open":623,"high":623,"low":1988,"close":1988,"change":2229,"percent_change":342,"volume":1443,"transactions":9,"vwap":1988},"2025-08-05",-0.252,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":438,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-04",26.428,26.546,1.65,900,{"date":2237,"open":642,"high":1636,"low":2085,"close":2238,"change":2239,"percent_change":2240,"volume":924,"transactions":9,"vwap":2238},"2025-08-01",26.116,-0.559,-2.1,{"date":2242,"open":738,"high":738,"low":1948,"close":1948,"change":2243,"percent_change":985,"volume":951,"transactions":9,"vwap":1948},"2025-07-31",-0.246,{"date":2245,"open":2246,"high":2246,"low":664,"close":1939,"change":2247,"percent_change":1906,"volume":2248,"transactions":9,"vwap":1939},"2025-07-30",27.040001,0.054,13600,{"date":2250,"open":2251,"high":2251,"low":673,"close":2252,"change":2136,"percent_change":2061,"volume":2253,"transactions":9,"vwap":2252},"2025-07-29",27.12,26.867,31000,{"date":2255,"open":713,"high":703,"low":2256,"close":2257,"change":2258,"percent_change":964,"volume":2259,"transactions":9,"vwap":2257},"2025-07-28",27.08,27.112,0.027,5900,{"date":2261,"open":738,"high":712,"low":738,"close":2262,"change":2263,"percent_change":775,"volume":2264,"transactions":9,"vwap":2262},"2025-07-25",27.084999,0.152,11500,{"date":2266,"open":673,"high":2267,"low":673,"close":2268,"change":2269,"percent_change":782,"volume":909,"transactions":9,"vwap":2268},"2025-07-24",26.937,26.933,0.308,{"date":2271,"open":886,"high":779,"low":886,"close":2272,"change":2273,"percent_change":2149,"volume":2274,"transactions":9,"vwap":2272},"2025-07-23",26.625,0.213,63200,{"date":2276,"open":886,"high":886,"low":2146,"close":2277,"change":1647,"percent_change":1648,"volume":770,"transactions":9,"vwap":2277},"2025-07-22",26.412,{"date":2279,"open":2280,"high":1942,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-21",26.59,26.507,-0.053,-0.2,17600,{"date":2286,"open":779,"high":2287,"low":2288,"close":1872,"change":1929,"percent_change":1064,"volume":2289,"transactions":9,"vwap":1872},"2025-07-18",26.757,26.493,1287500,{"date":2291,"open":623,"high":935,"low":623,"close":2292,"change":2293,"percent_change":86,"volume":792,"transactions":9,"vwap":2292},"2025-07-17",26.586,0.268,{"date":2295,"open":2296,"high":2297,"low":633,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-16",26.173,26.318,0.062,0.24,36500,{"date":2302,"open":824,"high":943,"low":2303,"close":2303,"change":20,"percent_change":20,"volume":2304,"transactions":9,"vwap":2303},"2025-07-15",26.256,21100,{"date":2306,"open":1659,"high":786,"low":2307,"close":2303,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2303},"2025-07-14",26.241,0.058,0.22,326100,{"date":2312,"open":2146,"high":2146,"low":826,"close":826,"change":2106,"percent_change":398,"volume":2313,"transactions":9,"vwap":826},"2025-07-11",44400,{"date":2315,"open":1659,"high":2037,"low":1659,"close":2316,"change":2317,"percent_change":1317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-10",26.361,-0.067,26900,{"date":2320,"open":824,"high":2232,"low":824,"close":2232,"change":2321,"percent_change":2322,"volume":776,"transactions":9,"vwap":2232},"2025-07-09",0.136,0.52,{"date":2324,"open":1759,"high":1759,"low":2325,"close":2325,"change":2326,"percent_change":1317,"volume":2327,"transactions":9,"vwap":2325},"2025-07-08",26.292,-0.065,2300,{"date":2329,"open":943,"high":943,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-07",26.357,-0.218,-0.82,100,{"date":2335,"open":2336,"high":2280,"low":2337,"close":2337,"change":1149,"percent_change":2338,"volume":783,"transactions":9,"vwap":2337},"2025-07-03",26.58,26.575,1.61,{"date":2340,"open":633,"high":788,"low":642,"close":2099,"change":1534,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2099},"2025-07-02",0.16,9400,{"date":2344,"open":788,"high":788,"low":955,"close":2345,"change":2346,"percent_change":408,"volume":2347,"transactions":9,"vwap":2345},"2025-07-01",26.112,-0.11,14300,{"date":2349,"open":788,"high":2146,"low":2350,"close":2351,"change":1804,"percent_change":1705,"volume":2352,"transactions":9,"vwap":2351},"2025-06-30",26.178,26.222,19500,{"date":2354,"open":1753,"high":631,"low":2355,"close":2356,"change":1382,"percent_change":775,"volume":1750,"transactions":9,"vwap":2356},"2025-06-27",26.0049992,26.104,{"date":2358,"open":2359,"high":1959,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1107,"transactions":9,"vwap":2360},"2025-06-26",25.944,25.958,0.299,1.17,{"date":2364,"open":1881,"high":1881,"low":1608,"close":2365,"change":2366,"percent_change":1766,"volume":1778,"transactions":9,"vwap":2365},"2025-06-25",25.659,0.014,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-06-24",25.6,25.815,25.645,0.488,1.94,33500,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-23",24.889,25.157,0.167,0.67,38700,{"date":2383,"open":1068,"high":1068,"low":2384,"close":1118,"change":2385,"percent_change":1375,"volume":2386,"transactions":9,"vwap":1118},"2025-06-20",24.98,-0.137,11900,{"date":2388,"open":1022,"high":1559,"low":2389,"close":2389,"change":2130,"percent_change":446,"volume":2390,"transactions":9,"vwap":2389},"2025-06-18",25.127,471800,{"date":2392,"open":1061,"high":1061,"low":1061,"close":1061,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1061},"2025-06-17",-0.127,-0.5,7,{"date":174,"open":1559,"high":1559,"low":2397,"close":2397,"change":748,"percent_change":1000,"volume":2333,"transactions":9,"vwap":2397},25.337]