[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BASV":3,"homepage-market-summary":26,"stock-historical-BASV":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BASV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brown Advisory Sustainable Value 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},30.08,30.085,30.11,30.07,29.9098,0.1702,0.57,4263,0,32.3,25.030001,38659.41041296636,69.5,327,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},38659,12641627.20504,19.01,"2025-06-16",[177,180,189,199,209,219,229,240,249,259,269,280,290,300,310,321,331,341,350,359,369,377,387,396,404,414,423,433,442,450,461,469,480,487,496,504,514,523,533,542,550,557,567,577,586,595,604,614,623,630,639,648,658,666,674,684,695,703,713,721,727,732,738,746,751,757,764,770,777,783,791,797,803,811,817,825,833,839,847,856,865,873,882,889,896,903,910,918,924,932,939,946,954,961,969,976,984,992,998,1005,1013,1020,1026,1032,1040,1048,1057,1065,1074,1083,1088,1093,1099,1104,1111,1116,1125,1131,1138,1146,1152,1159,1167,1176,1183,1190,1198,1206,1213,1222,1229,1237,1245,1253,1260,1269,1276,1284,1291,1299,1306,1311,1319,1327,1333,1339,1347,1354,1362,1371,1377,1382,1389,1392,1400,1406,1411,1419,1426,1430,1436,1443,1450,1457,1461,1469,1475,1480,1485,1491,1498,1502,1509,1515,1518,1525,1530,1538,1545,1549,1554,1558,1561,1567,1572,1577,1582,1586,1590,1595,1600,1605,1610,1614,1618,1623,1629,1634,1639,1646,1650,1655,1661,1665,1671,1677,1682,1689,1693,1700,1709,1716,1722,1729,1734,1741,1749,1756,1762,1769,1775,1780,1787,1791,1798,1804,1812,1815,1821,1825,1831,1837,1841,1846,1852,1858,1865,1871,1877,1883,1889,1892,1897,1901,1907,1915,1921,1928,1934,1940,1946,1953,1958,1962,1967,1973,1979,1984,1990,1995,1999,2004,2010,2014,2019,2026,2031,2036,2040,2044,2048,2054,2057,2060,2067,2071,2075,2080,2084,2088,2092,2097,2103,2107,2112,2118,2123,2129,2135,2143,2150,2158,2166,2171,2178,2187,2193,2197,2206,2210,2216,2221,2228,2234,2241,2248,2253,2260,2266,2272,2277,2282,2287,2293,2296,2304,2310,2315,2319,2324,2330,2336,2340,2346,2353,2359,2364],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},31,30.0894,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",29.77,29.92,-0.0708,-0.24,9342,30,29.7976,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",30.24,29.97,29.9806,-0.1738,-0.58,8776.03,118,30.0603,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",30.18,30.01,30.1544,-0.0782,-0.26,20961,56,30.0582,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",30.34,30.19,30.2326,-0.2892,-0.95,8990.883,55,30.2782,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",30.37,30.62,30.5218,0.2881,0.95,55770.176,73,30.4665,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",30.28,30.38,30.13,30.2337,-0.2315,-0.76,23954.0001,87,30.2722,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",30.66,30.4652,-0.2528,-0.82,33226.032,57,30.5658,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",30.67,30.79,30.718,-0.1259,-0.41,18417.814,115,30.7527,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":227,"vwap":268},"2026-09-21",30.85,30.92,30.84,30.8439,0.2701,0.88,6688.713089,30.8683,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",30.58,30.63,30.57,30.5738,-0.2016,-0.66,21057,100,30.5989,{"date":281,"open":282,"high":263,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",30.81,30.74,30.7754,0.04,0.13,6170.777887,75,30.792,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",31.04,30.61,30.7354,-0.141,-0.46,6339.032,42,30.9633,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",30.96,30.98,30.8764,-0.1682,-0.54,1685.26,29,30.946,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",31.18,31.19,31.01,31.0446,-0.1874,-0.6,25515.032,58,31.0358,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",31.11,31.25,31.232,0.4198,1.36,43772,43,31.223,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",30.93,30.8,30.8122,-0.3307,-1.06,21898,68,30.8595,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",31.33,31.1429,-0.2594,-0.83,14603.35,69,31.2442,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",31.64,31.4023,-0.4998,-1.57,22881.031,65,31.5816,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":20,"volume":366,"transactions":367,"vwap":368},"2026-09-04",31.77,31.92,31.76,31.9021,0.0015,13346,44,31.8747,{"date":370,"open":371,"high":362,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":367,"vwap":376},"2026-09-03",31.68,31.9006,0.2955,0.93,10397.031,31.8547,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",31.49,31.65,31.6051,0.3042,0.97,12238.347,78,31.5654,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",31.63,31.3009,-0.3828,-1.21,4076,64,31.3733,{"date":397,"open":361,"high":361,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",31.6837,-0.2565,-0.8,14216.031,67,31.7342,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":139,"volume":411,"transactions":412,"vwap":413},"2026-08-28",31.93,31.99,31.86,31.9402,0.1024,8354.176,63,31.9249,{"date":415,"open":416,"high":406,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",31.81,31.8378,-0.1784,-0.56,27617,74,31.9101,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",31.91,32.1,32.0162,0.0917,0.29,47746.374,98,32.0281,{"date":434,"open":407,"high":407,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",31.8421,31.9245,-0.0204,-0.06,8550.204,38,31.9256,{"date":443,"open":444,"high":444,"low":406,"close":445,"change":446,"percent_change":109,"volume":447,"transactions":448,"vwap":449},"2026-08-24",32.01,31.9449,-0.0038,1578.50475,41,31.9508,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",31.965,31.97,31.9,31.9487,0.2425,0.76,11689.031,45,31.9343,{"date":462,"open":453,"high":453,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",31.7062,-0.2744,-0.86,6758.5,34,31.8569,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",32.03,32.05,31.98,31.9806,0.165,0.52,10312.031,52,32.0286,{"date":481,"open":362,"high":406,"low":416,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":357,"vwap":486},"2026-08-18",31.8156,-0.16,-0.5,125419,31.8617,{"date":488,"open":426,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",32.17,31.9756,-0.294,-0.91,4801.062,36,32.0844,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":285,"volume":502,"transactions":467,"vwap":503},"2026-08-14",32.205,32.29,32.2696,0.0131,9245.26,32.2373,{"date":505,"open":506,"high":21,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",32.2013,32.2,32.2565,0.105,0.33,1301,18,32.216,{"date":515,"open":516,"high":507,"low":517,"close":518,"change":519,"percent_change":104,"volume":520,"transactions":521,"vwap":522},"2026-08-12",32.18,32.09,32.1515,0.0203,9631.031,51,32.1241,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",32.11,32.22,32.1312,0.0893,0.28,630.031,21,32.1481,{"date":534,"open":535,"high":517,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",32.07,32.0419,0.0506,0.16,3798.031,27,32.0789,{"date":543,"open":544,"high":471,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":440,"vwap":549},"2026-08-07",31.87,31.9913,0.1976,0.62,8256,31.9566,{"date":551,"open":444,"high":444,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":308,"vwap":556},"2026-08-06",31.7937,-0.2957,-0.92,3373,31.9238,{"date":558,"open":507,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",32.21,32.075,32.0894,-0.0164,-0.05,5454.031,35,32.1786,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",31.79,32.1058,31.78,0.4289,1.35,1673,20,31.8718,{"date":578,"open":379,"high":579,"low":379,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",31.69,31.6769,0.485,1.55,12374.999214,33,31.5067,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":476,"volume":592,"transactions":593,"vwap":594},"2026-07-31",31.135,31.22,31.1919,0.1609,3311,16,31.1695,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":18,"volume":601,"transactions":602,"vwap":603},"2026-07-30",30.86,31.031,30.77,0.1751,3390,19,30.8989,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",31.13,31.17,30.8559,-0.5437,-1.73,3355,23,31.0889,{"date":615,"open":616,"high":617,"low":589,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",31.305,31.3996,0.4696,1.52,7067,32,31.2604,{"date":624,"open":263,"high":625,"low":626,"close":333,"change":627,"percent_change":63,"volume":628,"transactions":531,"vwap":629},"2026-07-27",30.94,30.83,0.2759,53937,30.9074,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":565,"vwap":638},"2026-07-24",30.52,30.739,30.6541,0.5009,1.66,7651.102,30.6912,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":329,"vwap":647},"2026-07-23",30.26,30.105,30.1532,-0.298,-0.98,5908,30.1448,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":217,"vwap":657},"2026-07-22",30.46,30.54,30.42,30.4512,0.2097,0.69,13477.032,30.4388,{"date":659,"open":212,"high":641,"low":212,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",30.2415,0.1637,0.54,32405,37,30.2438,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":236,"volume":672,"transactions":584,"vwap":673},"2026-07-20",30.15,30.23,30.0778,-0.2317,6206,30.1842,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",30.41,30.505,30.3095,-0.2292,-0.75,103466,66,30.3738,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",30.56,30.6,30.45,30.5387,0.0649,0.21,53918.396,108,30.5339,{"date":696,"open":271,"high":222,"low":697,"close":698,"change":699,"percent_change":236,"volume":700,"transactions":701,"vwap":702},"2026-07-15",30.36,30.4738,-0.232,2761,50,30.4527,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",30.89,30.65,30.7058,-0.122,-0.4,31988.88,164,30.6925,{"date":714,"open":314,"high":715,"low":334,"close":716,"change":717,"percent_change":306,"volume":718,"transactions":719,"vwap":720},"2026-07-13",31.048,30.8278,-0.1672,13034.989,71,30.9147,{"date":722,"open":314,"high":723,"low":724,"close":724,"change":725,"percent_change":529,"volume":726,"transactions":9,"vwap":724},"2026-07-10",31.075001,30.995,0.086,8300,{"date":728,"open":261,"high":178,"low":261,"close":729,"change":730,"percent_change":86,"volume":731,"transactions":9,"vwap":729},"2026-07-09",30.909,0.313,10500,{"date":733,"open":242,"high":242,"low":688,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",30.596,-0.332,-1.07,35100,{"date":739,"open":740,"high":741,"low":705,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",30.949,30.97,30.928,-0.032,-0.1,3700,{"date":747,"open":333,"high":314,"low":333,"close":302,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":302},"2026-07-06",0.079,0.26,12000,{"date":752,"open":333,"high":333,"low":753,"close":754,"change":755,"percent_change":691,"volume":756,"transactions":9,"vwap":754},"2026-07-02",30.7,30.881,0.064,6300,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":285,"volume":763,"transactions":9,"vwap":761},"2026-07-01",30.87,30.99,30.817,0.011,40200,{"date":765,"open":597,"high":705,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",30.806,-0.053,-0.17,13700,{"date":771,"open":772,"high":773,"low":271,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",30.64,30.859,0.145,0.47,7200,{"date":778,"open":263,"high":261,"low":779,"close":780,"change":781,"percent_change":709,"volume":782,"transactions":9,"vwap":780},"2026-06-26",30.59,30.714,-0.123,38100,{"date":784,"open":705,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",31.14,30.82,30.837,0.184,0.6,7600,{"date":792,"open":632,"high":263,"low":632,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",30.653,0.233,0.77,19500,{"date":798,"open":231,"high":632,"low":799,"close":652,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":652},"2026-06-23",30.02,0.036,0.12,37200,{"date":804,"open":805,"high":688,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",30.43,30.29,30.384,0.113,0.37,39900,{"date":812,"open":813,"high":813,"low":191,"close":814,"change":815,"percent_change":529,"volume":816,"transactions":9,"vwap":814},"2026-06-18",30.53,30.271,0.084,11000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":796,"transactions":9,"vwap":822},"2026-06-17",30.69,30.71,30.14,30.187,-0.384,-1.26,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",30.5,30.72,30.571,0.045,0.15,43600,{"date":834,"open":779,"high":283,"low":632,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",30.526,0.243,0.8,6000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":134,"volume":846,"transactions":9,"vwap":844},"2026-06-12",30.09,30.385,30.030001,30.283,0.2,31300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-11",29.6,30.1,29.56,30.083,0.684,2.33,37300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",29.82,29.95,29.36,29.399,-0.541,-1.81,30000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":266,"volume":872,"transactions":9,"vwap":870},"2026-06-09",29.96,30.12,29.46,29.94,0.261,20400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-08",29.74,29.84,29.67,29.679,-0.057,-0.19,25500,{"date":883,"open":187,"high":187,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",29.65,29.736,-0.362,-1.2,5400,{"date":890,"open":891,"high":233,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",29.78,30.098,0.333,1.12,46900,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":768,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-03",29.81,29.86,29.765,-0.57,8400,{"date":904,"open":905,"high":870,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",29.5,29.935,0.187,0.63,29700,{"date":911,"open":912,"high":913,"low":869,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",29.55,29.785,29.748,0.032,0.11,8000,{"date":919,"open":877,"high":876,"low":877,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-29",29.716,0.408,1.39,22800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":104,"volume":931,"transactions":9,"vwap":929},"2026-05-28",29.19,29.38,29.14,29.308,0.018,4800,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":744,"volume":938,"transactions":9,"vwap":936},"2026-05-27",29.43,29.25,29.29,-0.029,4400,{"date":940,"open":941,"high":860,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",29.17,29.319,0.302,1.04,13400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":266,"volume":953,"transactions":9,"vwap":951},"2026-05-22",28.95,29.07,28.87,29.017,0.254,17600,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":749,"volume":960,"transactions":9,"vwap":957},"2026-05-21",28.64,28.763,28.53,0.075,1600,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",28.3,28.73,28.688,0.436,1.54,2800,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":465,"volume":975,"transactions":9,"vwap":973},"2026-05-19",28.21,28.42,28.252,-0.246,4600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":845,"volume":983,"transactions":9,"vwap":981},"2026-05-18",28.49,28.59,28.39,28.498,0.056,9600,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",28.58,28.66,28.442,-0.406,-1.41,47400,{"date":993,"open":994,"high":948,"low":994,"close":995,"change":996,"percent_change":510,"volume":997,"transactions":9,"vwap":995},"2026-05-14",28.76,28.848,0.094,15100,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":195,"volume":1004,"transactions":9,"vwap":1002},"2026-05-13",28.86,28.745,28.754,-0.167,101400,{"date":1006,"open":1007,"high":1008,"low":956,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-12",28.82,28.93,28.921,-0.077,-0.27,25300,{"date":1014,"open":1015,"high":1015,"low":948,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-11",29.22,28.998,-0.137,-0.47,14400,{"date":1021,"open":926,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":916,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",29.26,29.135,0.033,40400,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":337,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",29.37,29.102,-0.311,6100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":795,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-06",29.31,29.42,29.23,29.413,2.69,26800,{"date":1041,"open":986,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",28.67,28.44,28.643,0.238,0.84,81100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",28.45,28.54,28.362,28.405,-0.225,-0.79,17200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",28.75,28.83,28.63,-0.079,-0.28,1400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",28.46,28.74,28.385,28.709,0.241,0.85,42500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-29",28.48,28.545,28.41,28.468,0.103,0.36,12700,{"date":1084,"open":963,"high":1085,"low":963,"close":1086,"change":974,"percent_change":465,"volume":1087,"transactions":9,"vwap":1086},"2026-04-28",28.38,28.365,19400,{"date":1089,"open":994,"high":994,"low":1090,"close":1090,"change":1091,"percent_change":709,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",28.611,-0.114,49500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":937,"percent_change":744,"volume":1098,"transactions":9,"vwap":1097},"2026-04-24",28.65,28.8,28.725,17700,{"date":1100,"open":1096,"high":1101,"low":979,"close":1002,"change":1102,"percent_change":49,"volume":1103,"transactions":9,"vwap":1002},"2026-04-23",28.85,0.139,16200,{"date":1105,"open":964,"high":994,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-22",28.56,28.615,-0.011,-0.04,2400,{"date":1112,"open":1113,"high":308,"low":1114,"close":1115,"change":880,"percent_change":276,"volume":895,"transactions":9,"vwap":1115},"2026-04-21",28.97,28.6,28.626,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-20",28.79,28.89,28.78,28.816,-0.006,-0.02,20800,{"date":1126,"open":1127,"high":1113,"low":1127,"close":1128,"change":1129,"percent_change":582,"volume":1130,"transactions":9,"vwap":1128},"2026-04-17",28.71,28.822,0.439,17000,{"date":1132,"open":1085,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1082,"transactions":9,"vwap":1135},"2026-04-16",28.47,28.34,28.383,0.117,0.41,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":880,"volume":1145,"transactions":9,"vwap":1143},"2026-04-15",28.37,28.4,28.18,28.266,-0.054,41200,{"date":1147,"open":1148,"high":980,"low":1148,"close":1149,"change":1150,"percent_change":749,"volume":1151,"transactions":9,"vwap":1149},"2026-04-14",28.22,28.32,0.074,21100,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":888,"transactions":9,"vwap":1156},"2026-04-13",27.82,28.27,28.246,0.327,1.17,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-10",28.08,27.9,27.919,-0.135,-0.48,3200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-09",27.95,28.16,27.85,28.054001,0.088,0.31,40900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":902,"transactions":9,"vwap":1180},"2026-04-08",27.83,28.049999,27.966,0.887,3.28,{"date":1184,"open":1185,"high":1186,"low":540,"close":1187,"change":1188,"percent_change":185,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",27.1,27.11,27.079,-0.064,43700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":124,"volume":1197,"transactions":9,"vwap":1195},"2026-04-06",27.12,27.21,27.040001,27.143,0.108,49600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":483,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",26.75,27.25,26.71,27.035,-0.044,12600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1187,"change":1211,"percent_change":1212,"volume":1056,"transactions":9,"vwap":1187},"2026-04-01",27.09,27.19,27.049999,0.135,0.5,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",26.6,26.96,26.55,26.944,0.484,1.83,189200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":419,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",26.89,26.39,26.46,-0.149,41600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",26.79,26.865,26.609,-0.269,-1,74000,{"date":1238,"open":1239,"high":1201,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",27.16,26.87,26.878,-0.357,-1.31,6700,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",27.32,27.08,27.235,0.249,0.92,42200,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":944,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",26.57,27.115,26.986,0.277,40800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",26.68,26.98,26.67,26.709,0.445,1.69,105500,{"date":1270,"open":1215,"high":1264,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-20",26.15,26.264,-0.316,-1.19,39500,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-19",26.33,26.69,26.58,0.114,0.43,98400,{"date":1285,"open":1286,"high":1200,"low":1226,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-18",26.73,26.466,-0.432,-1.61,13200,{"date":1292,"open":1293,"high":1294,"low":1224,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-17",26.955,27.075001,26.898,0.158,0.59,135500,{"date":1300,"open":1301,"high":1240,"low":1262,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",26.77,26.74,0.228,0.86,28700,{"date":1307,"open":1279,"high":1286,"low":1308,"close":1309,"change":1310,"percent_change":119,"volume":1236,"transactions":9,"vwap":1309},"2026-03-13",26.48,26.512,0.067,{"date":1312,"open":1231,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-12",26.92,26.43,26.445,-0.587,-2.17,10300,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-11",27.13,26.93,27.032,-0.099,-0.36,21900,{"date":1328,"open":1239,"high":1329,"low":1192,"close":1330,"change":1331,"percent_change":1018,"volume":1332,"transactions":9,"vwap":1330},"2026-03-10",27.43,27.131,-0.129,19300,{"date":1334,"open":1335,"high":1336,"low":1255,"close":1336,"change":1337,"percent_change":744,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",26.82,27.26,-0.028,36900,{"date":1340,"open":1341,"high":1342,"low":1248,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-06",27.24,27.36,27.288,-0.463,-1.67,15900,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1031,"transactions":9,"vwap":1351},"2026-03-05",27.89,27.65,27.751,-0.305,-1.09,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":831,"volume":1361,"transactions":9,"vwap":1359},"2026-03-04",28.040001,28.1,27.91,28.056,0.043,86400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-03",28.01,28.13,27.68,28.013,-0.572,-2,48500,{"date":1372,"open":1373,"high":1061,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":802,"transactions":9,"vwap":1374},"2026-03-02",28.36,28.585,-0.101,-0.35,{"date":1378,"open":1133,"high":964,"low":980,"close":1379,"change":755,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-27",28.686,0.22,73000,{"date":1383,"open":956,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1380,"volume":1388,"transactions":9,"vwap":1386},"2026-02-26",28.665,28.425,28.622,0.062,48900,{"date":1390,"open":1095,"high":1042,"low":1069,"close":1106,"change":800,"percent_change":286,"volume":1391,"transactions":9,"vwap":1106},"2026-02-25",60000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":457,"volume":1399,"transactions":9,"vwap":1397},"2026-02-24",28.52,28.57,28.43,28.524,0.214,14100,{"date":1401,"open":1396,"high":1396,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":838,"transactions":9,"vwap":1403},"2026-02-23",28.29,28.31,-0.356,-1.24,{"date":1407,"open":1408,"high":1409,"low":1051,"close":1410,"change":1360,"percent_change":831,"volume":945,"transactions":9,"vwap":1410},"2026-02-20",28.61,28.68,28.666,{"date":1412,"open":987,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-19",28.7,28.55,28.623,-0.088,-0.31,23400,{"date":1420,"open":1118,"high":1118,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-18",28.5,28.711,0.281,0.99,37600,{"date":1427,"open":1067,"high":1394,"low":1148,"close":1396,"change":1428,"percent_change":1429,"volume":1399,"transactions":9,"vwap":1396},"2026-02-17",0.003,0.01,{"date":1431,"open":1155,"high":1051,"low":1170,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-13",28.427,0.308,1.1,316600,{"date":1437,"open":1000,"high":1000,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-12",28.09,28.119,-0.879,-3.03,67600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1016,"change":1448,"percent_change":149,"volume":1449,"transactions":9,"vwap":1016},"2026-02-11",29.127,29.15,28.94,0.1,92100,{"date":1451,"open":1113,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":749,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",29.030001,28.88,28.898,0.076,70000,{"date":1458,"open":1127,"high":1447,"low":1127,"close":1128,"change":1416,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1128},"2026-02-09",-0.3,1300,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-06",28.25,28.955,28.91,0.663,2.35,27000,{"date":1470,"open":1043,"high":1043,"low":1471,"close":1472,"change":1473,"percent_change":276,"volume":1474,"transactions":9,"vwap":1472},"2026-02-05",28.19,28.247,-0.187,29300,{"date":1476,"open":1396,"high":1394,"low":1402,"close":1477,"change":1478,"percent_change":795,"volume":1479,"transactions":9,"vwap":1477},"2026-02-04",28.434,0.218,12800,{"date":1481,"open":1394,"high":1394,"low":1482,"close":1483,"change":1484,"percent_change":680,"volume":170,"transactions":9,"vwap":1483},"2026-02-03",28.059999,28.216,-0.213,{"date":1486,"open":1085,"high":1133,"low":1085,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-02",28.429,0.128,0.45,52400,{"date":1492,"open":1141,"high":1141,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-30",28.12,28.301,-0.059,-0.21,372500,{"date":1499,"open":1142,"high":1133,"low":1142,"close":1373,"change":1500,"percent_change":1501,"volume":997,"transactions":9,"vwap":1373},"2026-01-29",0.19,0.67,{"date":1503,"open":1504,"high":1134,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-28",28.2,28.17,-0.185,-0.65,6600,{"date":1510,"open":1511,"high":1043,"low":963,"close":1512,"change":1513,"percent_change":880,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",28.414,28.355,-0.055,56500,{"date":1516,"open":1043,"high":1043,"low":980,"close":1078,"change":1448,"percent_change":149,"volume":1517,"transactions":9,"vwap":1078},"2026-01-26",24200,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1403,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1403},"2026-01-23",28.208,28.33,-0.024,-0.08,188100,{"date":1526,"open":1149,"high":1078,"low":1149,"close":1527,"change":1528,"percent_change":1529,"volume":745,"transactions":9,"vwap":1527},"2026-01-22",28.334,0.181,0.64,{"date":1531,"open":1532,"high":1155,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-21",28.02,27.98,28.153,0.353,1.27,15400,{"date":1539,"open":1364,"high":1357,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-20",27.78,27.8,-0.59,-2.08,31600,{"date":1546,"open":1395,"high":1395,"low":1547,"close":980,"change":483,"percent_change":419,"volume":1548,"transactions":9,"vwap":980},"2026-01-16",28.377,22300,{"date":1550,"open":1394,"high":1551,"low":1552,"close":1414,"change":691,"percent_change":156,"volume":1553,"transactions":9,"vwap":1414},"2026-01-15",28.62,28.51,24000,{"date":1555,"open":1373,"high":1373,"low":1556,"close":1134,"change":20,"percent_change":20,"volume":1557,"transactions":9,"vwap":1134},"2026-01-14",28.28,24500,{"date":1559,"open":1414,"high":1414,"low":1149,"close":1134,"change":438,"percent_change":1496,"volume":1560,"transactions":9,"vwap":1134},"2026-01-13",30200,{"date":1562,"open":1563,"high":1078,"low":1134,"close":1141,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1141},"2026-01-12",28.35,-0.11,-0.39,35700,{"date":1568,"open":1078,"high":958,"low":1078,"close":1552,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1552},"2026-01-09",0.272,0.96,35900,{"date":1573,"open":1574,"high":1402,"low":1574,"close":1575,"change":1196,"percent_change":144,"volume":1576,"transactions":9,"vwap":1575},"2026-01-08",28.11,28.238,17900,{"date":1578,"open":1114,"high":1114,"low":1579,"close":1365,"change":1580,"percent_change":355,"volume":1581,"transactions":9,"vwap":1365},"2026-01-07",28.094999,-0.45,117300,{"date":1583,"open":980,"high":979,"low":1403,"close":986,"change":1584,"percent_change":789,"volume":1585,"transactions":9,"vwap":986},"2026-01-06",0.17,25600,{"date":1587,"open":1504,"high":1552,"low":1142,"close":1078,"change":510,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1078},"2026-01-05",1.18,11700,{"date":1591,"open":1592,"high":1574,"low":1593,"close":1161,"change":1174,"percent_change":894,"volume":1594,"transactions":9,"vwap":1161},"2026-01-02",28,27.79,10000,{"date":1596,"open":1574,"high":1574,"low":1597,"close":1597,"change":1598,"percent_change":554,"volume":1599,"transactions":9,"vwap":1597},"2025-12-31",27.77,-0.259,486900,{"date":1601,"open":1574,"high":1574,"low":1602,"close":1602,"change":1603,"percent_change":1018,"volume":1604,"transactions":9,"vwap":1602},"2025-12-30",28.028999,-0.133,49900,{"date":1606,"open":1493,"high":1463,"low":1493,"close":1607,"change":1608,"percent_change":1580,"volume":1609,"transactions":9,"vwap":1607},"2025-12-29",28.162,-0.128,16900,{"date":1611,"open":1365,"high":1402,"low":1365,"close":1402,"change":1612,"percent_change":1613,"volume":1508,"transactions":9,"vwap":1402},"2025-12-26",0.02,0.07,{"date":1615,"open":1357,"high":963,"low":1357,"close":1155,"change":1616,"percent_change":529,"volume":1617,"transactions":9,"vwap":1155},"2025-12-24",0.08,31400,{"date":1619,"open":1505,"high":1155,"low":1620,"close":1471,"change":959,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1471},"2025-12-23",28.07,0.27,124700,{"date":1624,"open":1592,"high":1625,"low":1592,"close":1626,"change":1627,"percent_change":789,"volume":1628,"transactions":9,"vwap":1626},"2025-12-22",28.14,28.115,0.169,81700,{"date":1630,"open":1364,"high":1179,"low":1631,"close":1632,"change":1387,"percent_change":1380,"volume":1633,"transactions":9,"vwap":1632},"2025-12-19",27.93,27.946,46400,{"date":1635,"open":1541,"high":1482,"low":1541,"close":1636,"change":1637,"percent_change":429,"volume":1638,"transactions":9,"vwap":1636},"2025-12-18",27.884,0.082,76400,{"date":1640,"open":1532,"high":1356,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-17",27.752,27.802,-0.148,-0.53,76200,{"date":1647,"open":1505,"high":1505,"low":1631,"close":1169,"change":1648,"percent_change":1580,"volume":1649,"transactions":9,"vwap":1169},"2025-12-16",-0.126,10700,{"date":1651,"open":1504,"high":1504,"low":1652,"close":1653,"change":104,"percent_change":691,"volume":1654,"transactions":9,"vwap":1653},"2025-12-15",28.0049992,28.076,15300,{"date":1656,"open":972,"high":978,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-12",28.016001,-0.323,-1.14,86500,{"date":1662,"open":1471,"high":1373,"low":1625,"close":1663,"change":1664,"percent_change":1424,"volume":1082,"transactions":9,"vwap":1663},"2025-12-11",28.339,0.279,{"date":1666,"open":1667,"high":1620,"low":1667,"close":1482,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1482},"2025-12-10",27.63,0.51,1.85,8600,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":709,"volume":1676,"transactions":9,"vwap":1674},"2025-12-09",27.71,27.55,-0.111,4700,{"date":1678,"open":1171,"high":1171,"low":1679,"close":1680,"change":1204,"percent_change":483,"volume":1681,"transactions":9,"vwap":1680},"2025-12-08",27.59,27.661,10900,{"date":1683,"open":1541,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-05",27.807,27.705,0.025,0.09,7900,{"date":1690,"open":1366,"high":1541,"low":1691,"close":1366,"change":1692,"percent_change":1612,"volume":917,"transactions":9,"vwap":1366},"2025-12-04",27.58,0.005,{"date":1694,"open":1691,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1304,"volume":1699,"transactions":9,"vwap":1697},"2025-12-03",27.7,27.53,27.675,0.236,11800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-02",27.37,27.44,27.33,27.439,0.039,0.14,5100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":726,"transactions":9,"vwap":1713},"2025-12-01",27.47,27.61,27.4,-0.188,-0.68,{"date":1717,"open":1718,"high":1667,"low":1718,"close":1719,"change":1720,"percent_change":139,"volume":1721,"transactions":9,"vwap":1719},"2025-11-28",27.48,27.588,0.087,81600,{"date":1723,"open":1703,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1609,"transactions":9,"vwap":1726},"2025-11-26",27.54,27.435,27.501,0.206,0.75,{"date":1730,"open":1194,"high":1247,"low":1194,"close":1731,"change":1129,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-25",27.295,1.63,8700,{"date":1735,"open":1736,"high":1313,"low":1737,"close":1738,"change":1739,"percent_change":1529,"volume":1740,"transactions":9,"vwap":1738},"2025-11-24",26.88,26.83,26.856,0.171,11300,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-21",26.36,26.76,26.685,0.508,1.94,13800,{"date":1750,"open":1751,"high":1224,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-20",26.81,26.177,-0.408,-1.53,156100,{"date":1757,"open":1264,"high":1264,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1676,"transactions":9,"vwap":1759},"2025-11-19",26.49,26.585,0.049,0.18,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":916,"volume":726,"transactions":9,"vwap":1767},"2025-11-18",26.52,26.66,26.41,26.536,0.029,{"date":1770,"open":1224,"high":1771,"low":1758,"close":1772,"change":823,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-17",26.91,26.507,-1.43,37000,{"date":1776,"open":1216,"high":1194,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1576,"transactions":9,"vwap":1777},"2025-11-14",26.891,-0.118,-0.44,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-13",27.23,27.0090008,-0.284,-1.04,37800,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":815,"percent_change":1174,"volume":170,"transactions":9,"vwap":1790},"2025-11-12",27.38,27.293,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":538,"volume":1797,"transactions":9,"vwap":1795},"2025-11-11",27.18,27.3,27.209,0.044,28400,{"date":1799,"open":1800,"high":1209,"low":1800,"close":1801,"change":1802,"percent_change":1489,"volume":1803,"transactions":9,"vwap":1801},"2025-11-10",27.15,27.165,0.121,1200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1807},"2025-11-07",26.8,27.044001,26.78,0.149,0.55,14700,{"date":1813,"open":1186,"high":1186,"low":1737,"close":1814,"change":1506,"percent_change":1715,"volume":1130,"transactions":9,"vwap":1814},"2025-11-06",26.895,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1248,"change":1819,"percent_change":438,"volume":1820,"transactions":9,"vwap":1248},"2025-11-05",27.01,27.169,-0.015,2100,{"date":1822,"open":1210,"high":1239,"low":1210,"close":1823,"change":1648,"percent_change":296,"volume":1824,"transactions":9,"vwap":1823},"2025-11-04",27.094999,13000,{"date":1826,"open":1827,"high":1201,"low":1208,"close":1828,"change":1829,"percent_change":768,"volume":1830,"transactions":9,"vwap":1828},"2025-11-03",27.17,27.221,-0.045,394300,{"date":1832,"open":1193,"high":1833,"low":1185,"close":1834,"change":1835,"percent_change":749,"volume":1836,"transactions":9,"vwap":1834},"2025-10-31",27.31,27.266,0.071,26700,{"date":1838,"open":1782,"high":1711,"low":1839,"close":1839,"change":1840,"percent_change":691,"volume":1244,"transactions":9,"vwap":1839},"2025-10-30",27.195,0.058,{"date":1842,"open":1247,"high":1342,"low":1843,"close":1843,"change":1844,"percent_change":1659,"volume":1845,"transactions":9,"vwap":1843},"2025-10-29",27.137,-0.312,7000,{"date":1847,"open":1848,"high":1724,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1514,"transactions":9,"vwap":1849},"2025-10-28",27.42,27.449,-0.241,-0.87,{"date":1853,"open":1695,"high":1695,"low":1854,"close":1855,"change":1856,"percent_change":1212,"volume":1857,"transactions":9,"vwap":1855},"2025-10-27",27.62,27.69,0.138,1900,{"date":1859,"open":1667,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-24",27.66,27.552,0.198,0.72,30300,{"date":1866,"open":1833,"high":1713,"low":1867,"close":1868,"change":1869,"percent_change":1282,"volume":1870,"transactions":9,"vwap":1868},"2025-10-23",27.198,27.354,0.118,296500,{"date":1872,"open":1873,"high":1702,"low":1239,"close":1874,"change":1875,"percent_change":1779,"volume":1876,"transactions":9,"vwap":1874},"2025-10-22",27.335,27.236,-0.121,18200,{"date":1878,"open":1879,"high":1789,"low":1880,"close":1881,"change":1173,"percent_change":139,"volume":1882,"transactions":9,"vwap":1881},"2025-10-21",27.29,27.225,27.357,1800,{"date":1884,"open":1885,"high":1794,"low":1249,"close":1886,"change":1887,"percent_change":1888,"volume":790,"transactions":9,"vwap":1886},"2025-10-20",27.241,27.269,0.193,0.71,{"date":1890,"open":1248,"high":1185,"low":1263,"close":1891,"change":1448,"percent_change":809,"volume":1670,"transactions":9,"vwap":1891},"2025-10-17",27.076,{"date":1893,"open":1879,"high":1704,"low":1894,"close":1895,"change":491,"percent_change":69,"volume":1896,"transactions":9,"vwap":1895},"2025-10-16",26.94,26.976,33600,{"date":1898,"open":1899,"high":1329,"low":1194,"close":1900,"change":1196,"percent_change":124,"volume":1399,"transactions":9,"vwap":1900},"2025-10-15",27.35,27.27,{"date":1902,"open":1263,"high":1879,"low":1903,"close":1904,"change":1905,"percent_change":114,"volume":1906,"transactions":9,"vwap":1904},"2025-10-14",26.725,27.162,0.304,14600,{"date":1908,"open":1909,"high":1910,"low":1744,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-13",26.818,26.95,26.858,0.296,1.11,110500,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":745,"transactions":9,"vwap":1918},"2025-10-10",26.85,26.562,-0.539,-1.99,{"date":1922,"open":1702,"high":1702,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-09",27.07,27.101,-0.197,-0.72,21000,{"date":1929,"open":1201,"high":1833,"low":1930,"close":1931,"change":1932,"percent_change":457,"volume":1933,"transactions":9,"vwap":1931},"2025-10-08",27.117,27.298,0.205,25100,{"date":1935,"open":1936,"high":1936,"low":1210,"close":1937,"change":1938,"percent_change":1376,"volume":1939,"transactions":9,"vwap":1937},"2025-10-07",27.2,27.093,-0.096,22100,{"date":1941,"open":1942,"high":1341,"low":1192,"close":1943,"change":1944,"percent_change":1429,"volume":1945,"transactions":9,"vwap":1943},"2025-10-06",27.22,27.189,0.004,4300,{"date":1947,"open":1900,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-03",27.39,27.185,0.009,0.03,16000,{"date":1954,"open":1209,"high":1936,"low":1194,"close":1955,"change":1956,"percent_change":1957,"volume":1845,"transactions":9,"vwap":1955},"2025-10-02",27.176,0.013,0.05,{"date":1959,"open":1210,"high":1960,"low":1210,"close":1960,"change":1045,"percent_change":266,"volume":1961,"transactions":9,"vwap":1960},"2025-10-01",27.163,41700,{"date":1963,"open":1964,"high":1322,"low":1286,"close":1965,"change":801,"percent_change":1489,"volume":1966,"transactions":9,"vwap":1965},"2025-09-30",26.9,26.925,71200,{"date":1968,"open":1969,"high":1751,"low":1202,"close":1970,"change":1971,"percent_change":119,"volume":1972,"transactions":9,"vwap":1970},"2025-09-29",26.72,26.805,0.066,9200,{"date":1974,"open":1202,"high":1302,"low":1975,"close":1976,"change":1977,"percent_change":86,"volume":1978,"transactions":9,"vwap":1976},"2025-09-26",26.61,26.739,0.269,900,{"date":1980,"open":1280,"high":1280,"low":1766,"close":1981,"change":1982,"percent_change":215,"volume":1983,"transactions":9,"vwap":1981},"2025-09-25",26.47,-0.254,11100,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1926,"volume":1989,"transactions":9,"vwap":1987},"2025-09-24",26.961,26.724,-0.194,10200,{"date":1991,"open":1817,"high":1827,"low":1964,"close":1992,"change":1993,"percent_change":1500,"volume":1994,"transactions":9,"vwap":1992},"2025-09-23",26.918,0.051,94800,{"date":1996,"open":1917,"high":1997,"low":1200,"close":1997,"change":1612,"percent_change":1613,"volume":1998,"transactions":9,"vwap":1997},"2025-09-22",26.867,16500,{"date":2000,"open":2001,"high":2001,"low":1335,"close":2002,"change":438,"percent_change":2003,"volume":790,"transactions":9,"vwap":2002},"2025-09-19",26.86,26.847,-0.22,{"date":2005,"open":1335,"high":1322,"low":1335,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-18",26.907,0.232,0.87,14800,{"date":2011,"open":1969,"high":1894,"low":2012,"close":2013,"change":1706,"percent_change":831,"volume":1151,"transactions":9,"vwap":2013},"2025-09-17",26.64,26.675,{"date":2015,"open":1301,"high":1301,"low":1255,"close":2016,"change":2017,"percent_change":104,"volume":2018,"transactions":9,"vwap":2016},"2025-09-16",26.636,0.015,13100,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-15",26.773,26.621,-0.086,-0.32,9000,{"date":2027,"open":1240,"high":1240,"low":2028,"close":2028,"change":2029,"percent_change":645,"volume":2030,"transactions":9,"vwap":2028},"2025-09-12",26.707,-0.265,60300,{"date":2032,"open":1262,"high":2033,"low":1262,"close":2033,"change":2034,"percent_change":2035,"volume":1876,"transactions":9,"vwap":2033},"2025-09-11",26.972,0.394,1.48,{"date":2037,"open":1264,"high":1264,"low":1764,"close":2038,"change":743,"percent_change":2039,"volume":1318,"transactions":9,"vwap":2038},"2025-09-10",26.578,-0.12,{"date":2041,"open":2042,"high":1975,"low":1217,"close":1975,"change":1778,"percent_change":1779,"volume":2043,"transactions":9,"vwap":1975},"2025-09-09",26.595,45700,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1337,"percent_change":744,"volume":1882,"transactions":9,"vwap":2047},"2025-09-08",26.59,26.728,{"date":2049,"open":1322,"high":1322,"low":2050,"close":2051,"change":2052,"percent_change":438,"volume":2053,"transactions":9,"vwap":2051},"2025-09-05",26.634,26.756,-0.016,26200,{"date":2055,"open":2012,"high":2056,"low":2012,"close":2056,"change":1196,"percent_change":1137,"volume":1110,"transactions":9,"vwap":2056},"2025-09-04",26.772,{"date":2058,"open":1969,"high":1969,"low":1255,"close":2059,"change":1950,"percent_change":1951,"volume":790,"transactions":9,"vwap":2059},"2025-09-03",26.664,{"date":2061,"open":1335,"high":1335,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-09-02",26.476,26.655,-0.165,-0.62,33700,{"date":2068,"open":1231,"high":1917,"low":1231,"close":1335,"change":2069,"percent_change":2070,"volume":1082,"transactions":9,"vwap":1335},"2025-08-29",-0.116,-0.43,{"date":2072,"open":1923,"high":1923,"low":2001,"close":2073,"change":1428,"percent_change":1429,"volume":2074,"transactions":9,"vwap":2073},"2025-08-28",26.936,51100,{"date":2076,"open":1240,"high":1817,"low":1240,"close":2077,"change":2078,"percent_change":1621,"volume":2079,"transactions":9,"vwap":2077},"2025-08-27",26.933,0.073,163300,{"date":2081,"open":1335,"high":2001,"low":1231,"close":2001,"change":2082,"percent_change":691,"volume":2083,"transactions":9,"vwap":2001},"2025-08-26",0.055,5500,{"date":2085,"open":1771,"high":1771,"low":1970,"close":1970,"change":2086,"percent_change":484,"volume":2087,"transactions":9,"vwap":1970},"2025-08-25",-0.136,82500,{"date":2089,"open":1262,"high":1210,"low":1262,"close":2090,"change":581,"percent_change":1220,"volume":2091,"transactions":9,"vwap":2090},"2025-08-22",26.941,27900,{"date":2093,"open":2094,"high":2046,"low":2094,"close":2095,"change":2096,"percent_change":1063,"volume":902,"transactions":9,"vwap":2095},"2025-08-21",26.45,26.456,-0.073,{"date":2098,"open":1764,"high":2099,"low":1981,"close":2100,"change":2101,"percent_change":205,"volume":2102,"transactions":9,"vwap":2100},"2025-08-20",26.53,26.529,-0.069,1700,{"date":2104,"open":2105,"high":2012,"low":1255,"close":2106,"change":2082,"percent_change":691,"volume":1031,"transactions":9,"vwap":2106},"2025-08-19",26.632,26.598,{"date":2108,"open":2109,"high":1280,"low":2109,"close":2110,"change":1971,"percent_change":119,"volume":2111,"transactions":9,"vwap":2110},"2025-08-18",26.54,26.543,104200,{"date":2113,"open":1262,"high":1262,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-15",26.477,-0.179,-0.67,32800,{"date":2119,"open":1335,"high":1335,"low":1975,"close":2120,"change":2121,"percent_change":1542,"volume":2122,"transactions":9,"vwap":2120},"2025-08-14",26.656,-0.159,9900,{"date":2124,"open":2046,"high":2125,"low":2046,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-13",26.815,0.273,1.03,9100,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":581,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-12",26.31,26.542,1.86,5000,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-11",26.12,26.049999,26.056999,-0.076,-0.29,3300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1588,"volume":1548,"transactions":9,"vwap":2148},"2025-08-08",26.013,26.17,25.975,26.133,0.305,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-07",25.83,25.79,25.828,0.136,0.53,112800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-06",25.76,25.8,25.692,-0.203,-0.78,41000,{"date":2167,"open":2168,"high":2168,"low":2161,"close":2169,"change":2039,"percent_change":296,"volume":2170,"transactions":9,"vwap":2169},"2025-08-05",25.96,25.895,22900,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-04",25.9,26.014999,0.324,1.26,600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-01",25.65,25.7,25.54,25.691,-0.219,-0.85,28900,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":1325,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-31",26.27,25.91,-1.37,2200,{"date":2194,"open":1743,"high":2195,"low":2189,"close":2189,"change":2196,"percent_change":195,"volume":1978,"transactions":9,"vwap":2189},"2025-07-30",26.42,-0.154,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-29",26.44,26.5,26.29,26.424,-0.061,-0.23,8800,{"date":2207,"open":2200,"high":2099,"low":1308,"close":2208,"change":2209,"percent_change":1063,"volume":1031,"transactions":9,"vwap":2208},"2025-07-28",26.485,-0.074,{"date":2211,"open":2199,"high":2212,"low":2213,"close":2214,"change":1281,"percent_change":1282,"volume":2215,"transactions":9,"vwap":2214},"2025-07-25",26.56,26.4,26.559,32500,{"date":2217,"open":1255,"high":1975,"low":1315,"close":1315,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1315},"2025-07-24",-0.035,-0.13,6800,{"date":2222,"open":2223,"high":1308,"low":2224,"close":1308,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1308},"2025-07-23",26.35,26.345,0.319,1.22,18600,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":2176,"volume":2233,"transactions":9,"vwap":2231},"2025-07-22",25.92,26.161,0.325,10600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":2142,"transactions":9,"vwap":2238},"2025-07-21",25.99,26.02,25.836,-0.065,-0.25,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":20,"volume":2247,"transactions":9,"vwap":2245},"2025-07-18",26,25.88,25.901,0.001,7700,{"date":2249,"open":2160,"high":2250,"low":2251,"close":2173,"change":2252,"percent_change":809,"volume":895,"transactions":9,"vwap":2173},"2025-07-17",26.14,25.71,0.096,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1944,"percent_change":1612,"volume":2259,"transactions":9,"vwap":2258},"2025-07-16",25.82,25.87,25.61,25.804,4900,{"date":2261,"open":2243,"high":2262,"low":2161,"close":2161,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2161},"2025-07-15",26.039,-0.337,-1.29,6400,{"date":2267,"open":2268,"high":2250,"low":2268,"close":2269,"change":2270,"percent_change":1613,"volume":2271,"transactions":9,"vwap":2269},"2025-07-14",26.08,26.137,0.017,410400,{"date":2273,"open":2268,"high":2274,"low":2275,"close":2137,"change":2276,"percent_change":901,"volume":1073,"transactions":9,"vwap":2137},"2025-07-11",26.13,26.07,-0.15,{"date":2278,"open":2131,"high":2279,"low":2189,"close":2189,"change":2280,"percent_change":809,"volume":2281,"transactions":9,"vwap":2189},"2025-07-10",26.34,0.098,182300,{"date":2283,"open":2284,"high":2284,"low":2275,"close":2285,"change":815,"percent_change":139,"volume":2286,"transactions":9,"vwap":2285},"2025-07-09",26.38,26.172,286400,{"date":2288,"open":2289,"high":2250,"low":2290,"close":2290,"change":2291,"percent_change":801,"volume":2292,"transactions":9,"vwap":2290},"2025-07-08",26.09,26.087999,0.031,208400,{"date":2294,"open":2279,"high":2279,"low":2168,"close":2139,"change":2295,"percent_change":317,"volume":1983,"transactions":9,"vwap":2139},"2025-07-07",-0.156,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":662,"volume":2303,"transactions":9,"vwap":2301},"2025-07-03",26.19,26.26,26.18,26.213,0.141,3900,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":1613,"volume":2309,"transactions":9,"vwap":2307},"2025-07-02",25.94,26.072001,0.019,24700,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":1888,"volume":931,"transactions":9,"vwap":2313},"2025-07-01",25.86,26.052999,0.183,{"date":2316,"open":2317,"high":2256,"low":2161,"close":2256,"change":509,"percent_change":1137,"volume":2318,"transactions":9,"vwap":2256},"2025-06-30",25.84,78100,{"date":2320,"open":2321,"high":2173,"low":2322,"close":2323,"change":748,"percent_change":1174,"volume":1927,"transactions":9,"vwap":2323},"2025-06-27",25.85,25.68,25.765,{"date":2325,"open":2326,"high":2181,"low":2326,"close":2327,"change":2328,"percent_change":1424,"volume":2329,"transactions":9,"vwap":2327},"2025-06-26",25.55,25.686,0.251,506300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":1506,"percent_change":1926,"volume":2335,"transactions":9,"vwap":2334},"2025-06-25",25.47,25.5,25.435,2300,{"date":2337,"open":2338,"high":2180,"low":2338,"close":2339,"change":2225,"percent_change":2176,"volume":1399,"transactions":9,"vwap":2339},"2025-06-24",25.58,25.62,{"date":2341,"open":2342,"high":2343,"low":22,"close":2343,"change":2344,"percent_change":134,"volume":2345,"transactions":9,"vwap":2343},"2025-06-23",25.17,25.301,0.166,158800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1612,"percent_change":1616,"volume":2352,"transactions":9,"vwap":2351},"2025-06-20",25.25,25.29,25.087999,25.135,254600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":1706,"percent_change":538,"volume":2358,"transactions":9,"vwap":2357},"2025-06-18",25.14,25.28,25.115,387700,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":2362,"percent_change":1055,"volume":2363,"transactions":9,"vwap":2361},"2025-06-17",25.076,-0.199,4,{"date":175,"open":2365,"high":2365,"low":2365,"close":2365,"change":20,"percent_change":20,"volume":278,"transactions":9,"vwap":2365},25.275]