[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCHI":3,"homepage-market-summary":25,"stock-historical-BCHI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BCHI","2026-08-14",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GMO Beyond China ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.72,26.69,26.85,26.8629,-0.1429,-0.53,40250.6803,0,41.943,21.81,4704.536608037135,24.4,377,{"status":26,"indices":27,"watchlist":73,"sectors":95,"benchmarks":151},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":34,"sparkline":50,"date":36},"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":34,"sparkline":57,"date":36},"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":34,"sparkline":64,"date":36},"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":36},"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":34,"sparkline":80,"date":36},"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":34,"sparkline":87,"date":36},"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":34,"sparkline":94,"date":36},"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":34},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":34},"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":34},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":34},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":34},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":34},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},3926,1433110.30123,10.3,"2025-03-04",[178,181,191,201,212,222,232,242,253,263,274,284,294,302,312,322,331,340,347,356,367,374,382,391,399,409,417,423,429,435,442,447,454,459,466,471,476,484,492,499,503,507,513,519,526,532,538,544,550,556,562,570,576,580,587,595,602,608,615,620,626,631,637,645,651,657,665,671,676,681,686,693,698,703,709,714,718,726,733,740,745,750,756,762,770,775,781,789,797,804,811,817,825,831,837,843,850,858,862,867,873,881,887,892,898,902,908,914,923,930,936,942,948,955,963,970,978,987,994,1000,1009,1017,1022,1028,1033,1041,1047,1054,1062,1069,1077,1085,1091,1096,1103,1109,1115,1121,1130,1137,1144,1151,1156,1163,1166,1174,1180,1189,1194,1201,1206,1212,1218,1226,1232,1238,1245,1252,1259,1265,1270,1277,1283,1287,1292,1299,1304,1311,1316,1320,1324,1332,1337,1341,1346,1351,1357,1363,1367,1372,1377,1381,1388,1393,1397,1402,1408,1413,1417,1423,1427,1432,1440,1446,1453,1459,1465,1469,1474,1478,1482,1485,1492,1498,1502,1506,1510,1516,1521,1528,1535,1541,1548,1553,1556,1562,1569,1576,1580,1587,1595,1601,1605,1610,1615,1621,1626,1631,1636,1642,1647,1652,1658,1663,1669,1673,1677,1683,1689,1694,1700,1705,1709,1714,1719,1725,1731,1734,1739,1743,1748,1752,1759,1763,1767,1770,1775,1778,1786,1792,1797,1802,1807,1814,1820,1826,1833,1838,1845,1850,1856,1862,1870,1874,1881,1887,1892,1896,1902,1907,1911,1917,1921,1925,1930,1937,1944,1949,1954,1958,1964,1969,1976,1983,1989,1996,1999,2002,2008,2012,2016,2022,2028,2032,2039,2044,2048,2052,2059,2062,2068,2073,2078,2082,2085,2089,2095,2104,2111,2115,2121,2129,2134,2138,2144,2149,2155,2159,2164,2169,2176,2183,2190,2196,2201,2207,2213,2221,2229,2236,2243,2251,2259,2265,2270,2276,2284,2290,2297,2302,2307,2313,2319,2324,2330,2334,2340,2346,2352,2360,2367,2375,2380,2388,2394],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},195,26.715,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-08-13",27.94,28.56,26.58,-1.3968,-4.94,237802.7973,1614,27.5512,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-08-12",28.32,28.4201,28.2597,-3.3569,-10.62,39743.012751,120,28.3257,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-11",31.66,31.71,31.585,31.6166,0.2495,0.8,9620.34,121,31.6772,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-10",31.26,31.49,31.3671,0.0739,0.24,13662.2546,113,31.4082,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-07",31,31.51,31.2932,0.0343,0.11,24354.1146,99,31.2668,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-06",31.155,31.445,31.2589,-0.1211,-0.39,1190.2946,40,31.3056,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-05",31.55,31.57,31.37,31.38,-0.2129,-0.67,4294.2406,72,31.4242,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-04",31.23,31.63,31.5929,1.0053,3.29,1930.1866,59,31.4978,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-03",30.17,30.64,30.05,30.5876,0.4169,1.38,11079.7649,168,30.356,{"date":275,"open":265,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-07-31",30.33,30.16,30.1707,-6.2193,-17.09,3867.4389,52,30.2534,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-07-30",36.32,36.405,36.39,1.3677,3.91,1970.3969,42,36.3666,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-07-29",35.0223,-0.8777,-2.44,71.3969,20,35.2489,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":62,"vwap":311},"2026-07-28",35.79,36.06,35.6001,35.9,-0.6312,-1.73,1232.3969,35.8406,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-07-27",36.95,36.2301,36.5312,-0.1138,-0.31,562.2949,29,36.4603,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-07-24",36.75,36.645,-0.5755,-1.55,246.5099,17,36.7579,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-23",37.57,37.2205,-0.3927,-1.04,5716.3507,27,37.5689,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":329,"vwap":346},"2026-07-22",37.6132,-0.0255,-0.07,17.403979,37.5362,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-07-21",37.325,37.6387,1.3597,3.75,305.9227,19,37.3566,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-07-20",36.63,36.6301,36.17,36.279,-0.2367,-0.65,2051.3507,28,36.4084,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":69,"volume":372,"transactions":320,"vwap":373},"2026-07-17",36.66,36.5157,-0.4005,1273.5857,36.5631,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-16",36.9162,-0.46,-1.23,130.3507,18,36.9389,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":320,"vwap":390},"2026-07-15",37.3,37.3762,37.1,-0.2487,-0.66,1726.4197,37.1601,{"date":392,"open":384,"high":393,"low":384,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-14",37.6249,0.3843,1.03,657.4457,22,37.4004,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-13",37.69,37.71,37.2406,-1.2724,-3.3,6153.3507,38,37.6704,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-07-10",38.375,38.57,38.513,0.18,0.47,700,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":419},"2026-07-09",38.333,0.191,0.5,300,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":9,"vwap":425},"2026-07-08",38.142,0.084,0.22,200,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":171,"transactions":9,"vwap":432},"2026-07-07",37.99,38.057999,-1.281,-3.26,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":438},"2026-07-06",39.44,39.339,1.305,3.43,1600,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":428,"transactions":9,"vwap":444},"2026-07-02",38.034,-0.267,-0.7,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":450},"2026-07-01",38.51,38.301,-1.223,-3.09,4700,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":139,"volume":458,"transactions":9,"vwap":456},"2026-06-30",39.524,0.125,100,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-06-29",38.73,39.399,0.268,0.68,600,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":428,"transactions":9,"vwap":468},"2026-06-26",39.131,-0.404,-1.02,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":458,"transactions":9,"vwap":473},"2026-06-25",39.535,0.114,0.29,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":479},"2026-06-24",39.34,39.421,39.17,0.227,0.58,1400,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":453,"transactions":9,"vwap":489},"2026-06-23",39.66,39.67,39.135,39.194,-2.29,-5.52,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-06-22",41.655,41.484,-0.342,-0.82,2400,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":85,"volume":458,"transactions":9,"vwap":501},"2026-06-18",41.826,1.363,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":238,"volume":458,"transactions":9,"vwap":505},"2026-06-17",40.463,-0.157,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":422,"transactions":9,"vwap":510},"2026-06-16",40.69,40.62,-0.707,-1.71,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":422,"transactions":9,"vwap":516},"2026-06-15",41.2,41.327,1.038,2.58,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":465,"transactions":9,"vwap":523},"2026-06-12",40.41,40.49,40.289,0.479,1.2,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":465,"transactions":9,"vwap":529},"2026-06-11",38.685,39.81,1.567,4.1,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":422,"transactions":9,"vwap":535},"2026-06-10",38.86,38.243,-0.8,-2.05,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":416,"transactions":9,"vwap":541},"2026-06-09",38.94,39.042999,0.091,0.23,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":171,"transactions":9,"vwap":547},"2026-06-08",39,38.952,0.446,1.16,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":441,"transactions":9,"vwap":553},"2026-06-05",39.5,38.506,-2.692,-6.53,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":238,"volume":483,"transactions":9,"vwap":560},"2026-06-04",41.014999,41.31,41.198,-0.162,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":416,"transactions":9,"vwap":567},"2026-06-03",41.38,41.45,41.33,41.36,-0.583,-1.39,{"date":571,"open":572,"high":20,"low":573,"close":20,"change":574,"percent_change":575,"volume":416,"transactions":9,"vwap":20},"2026-06-02",41.8,41.74,0.327,0.79,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":395,"percent_change":579,"volume":428,"transactions":9,"vwap":578},"2026-06-01",41.616,2.54,{"date":581,"open":510,"high":582,"low":583,"close":584,"change":318,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-05-29",40.65,40.58,40.586,-0.76,2300,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-05-28",40.17,40.925,40.896,0.042,0.1,6100,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":119,"volume":601,"transactions":9,"vwap":599},"2026-05-27",40.98,40.685,40.854,0.101,2800,{"date":603,"open":604,"high":605,"low":522,"close":605,"change":606,"percent_change":607,"volume":498,"transactions":9,"vwap":605},"2026-05-26",40.51,40.753,1.682,4.3,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":119,"volume":614,"transactions":9,"vwap":612},"2026-05-22",39.09,39.11,39.070999,0.096,2600,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":458,"transactions":9,"vwap":617},"2026-05-21",38.975,0.64,1.67,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":422,"transactions":9,"vwap":623},"2026-05-20",37.73,38.335,0.801,2.13,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":458,"transactions":9,"vwap":628},"2026-05-19",37.534,-0.673,-1.76,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":19,"volume":465,"transactions":9,"vwap":634},"2026-05-18",38.040001,38.207,38.02,0.001,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-05-15",38.43,38.18,38.206,-1.573,-3.95,500,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":156,"volume":650,"transactions":9,"vwap":648},"2026-05-14",39.3,39.779,0.294,900,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":428,"transactions":9,"vwap":654},"2026-05-13",39.060001,39.485,0.418,1.07,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":660},"2026-05-12",38.69,39.067001,38.61,-1.243,-3.08,3400,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":109,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-05-11",40.29,40.31,-0.02,400,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":458,"transactions":9,"vwap":673},"2026-05-08",40.32,0.846,2.14,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":458,"transactions":9,"vwap":678},"2026-05-07",39.474,-0.389,-0.98,{"date":682,"open":437,"high":683,"low":437,"close":683,"change":684,"percent_change":685,"volume":422,"transactions":9,"vwap":683},"2026-05-06",39.863,1.691,4.43,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":422,"transactions":9,"vwap":689},"2026-05-05",38.029999,38.172,37.92,0.904,2.43,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":344,"volume":422,"transactions":9,"vwap":696},"2026-05-04",37.245,37.268,-0.026,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":458,"transactions":9,"vwap":700},"2026-05-01",37.294,0.016,0.04,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":644,"transactions":9,"vwap":706},"2026-04-30",37.095001,37.278,0.615,1.68,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":458,"transactions":9,"vwap":711},"2026-04-29",36.663,0.047,0.13,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":536,"volume":458,"transactions":9,"vwap":716},"2026-04-28",36.616,-0.294,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-04-27",36.84,36.91,36.805,-0.031,-0.08,9000,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":422,"transactions":9,"vwap":730},"2026-04-24",37.0050011,36.93,36.941,0.765,2.11,{"date":734,"open":735,"high":735,"low":360,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-04-23",36.6,36.176,-0.447,-1.22,1300,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":458,"transactions":9,"vwap":742},"2026-04-22",36.623,1.08,3.04,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":458,"transactions":9,"vwap":747},"2026-04-21",35.543,-0.382,-1.06,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":465,"transactions":9,"vwap":753},"2026-04-20",35.76,35.925,-0.249,-0.69,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":422,"transactions":9,"vwap":759},"2026-04-17",36.23,36.174,0.812,2.3,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-04-16",35.55,35.31,35.362,0.147,0.42,3800,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":458,"transactions":9,"vwap":772},"2026-04-15",35.215,-0.128,-0.36,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":422,"transactions":9,"vwap":778},"2026-04-14",35.23,35.343,0.475,1.36,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-04-13",34.6,34.95,34.868,0.267,0.77,4000,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-04-10",34.814,34.85,34.601,0.291,0.85,3200,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":650,"transactions":9,"vwap":801},"2026-04-09",34.0099983,34.33,34.31,-0.075,-0.22,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":644,"transactions":9,"vwap":808},"2026-04-08",34.41,34.25,34.385,2.008,6.2,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":650,"transactions":9,"vwap":814},"2026-04-07",32.02,32.377,0.092,0.28,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":795,"volume":824,"transactions":9,"vwap":822},"2026-04-06",32.3,32.34,32.18,32.285,0.273,3900,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":416,"transactions":9,"vwap":828},"2026-04-02",31.41,32.012001,-0.439,-1.35,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":422,"transactions":9,"vwap":834},"2026-04-01",32.54,32.451,0.563,1.77,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":670,"transactions":9,"vwap":840},"2026-03-31",31.08,31.888,1.128,3.67,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":650,"transactions":9,"vwap":847},"2026-03-30",30.99,31.040001,30.76,-0.392,-1.26,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-03-27",31.12,31.31,31.152,-0.228,-0.73,1500,{"date":859,"open":256,"high":256,"low":247,"close":247,"change":860,"percent_change":861,"volume":483,"transactions":9,"vwap":247},"2026-03-26",-1.169,-3.59,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":458,"transactions":9,"vwap":864},"2026-03-25",32.549,0.777,2.45,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":644,"transactions":9,"vwap":870},"2026-03-24",31.9,31.772,-0.539,-1.67,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-03-23",32.080002,32.311,32,0.831,2.64,12800,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":644,"transactions":9,"vwap":884},"2026-03-20",31.6,31.48,-0.905,-2.79,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":228,"percent_change":891,"volume":422,"transactions":9,"vwap":890},"2026-03-19",32.064999,32.385,0.34,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":465,"transactions":9,"vwap":895},"2026-03-18",32.56,32.275,-0.498,-1.52,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":619,"volume":458,"transactions":9,"vwap":900},"2026-03-17",32.773,0.539,{"date":903,"open":869,"high":904,"low":869,"close":905,"change":906,"percent_change":907,"volume":171,"transactions":9,"vwap":905},"2026-03-16",32.24,32.234,0.648,2.05,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":650,"transactions":9,"vwap":911},"2026-03-13",31.7,31.586,-0.225,-0.71,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-03-12",32.029999,32.07,31.8,31.811,-1.067,-3.25,4300,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":670,"transactions":9,"vwap":927},"2026-03-11",32.96,32.859,32.878,0.183,0.56,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":171,"transactions":9,"vwap":933},"2026-03-10",32.87,32.695,0.008,0.02,{"date":937,"open":938,"high":939,"low":225,"close":939,"change":767,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-09",31.84,32.687,0.45,9500,{"date":943,"open":944,"high":944,"low":945,"close":833,"change":946,"percent_change":947,"volume":650,"transactions":9,"vwap":833},"2026-03-06",32.65,32.5,-0.473,-1.43,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":586,"transactions":9,"vwap":952},"2026-03-05",33.39,32.709,33.013,-0.427,-1.28,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-04",33.064999,33.59,33.44,0.07,0.21,5100,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":642,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-03",33.33,33.37,32.57,-4.5,3300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":614,"transactions":9,"vwap":975},"2026-03-02",34.845,35,34.68,34.943,-0.606,-1.7,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-02-27",35.52,35.57,35.49,35.549,-0.209,-0.58,1100,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-02-26",35.69,35.758,-0.067,-0.19,1200,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":422,"transactions":9,"vwap":997},"2026-02-25",35.859,35.825,0.398,1.12,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-02-24",35.48,35.59,35.425,35.427,0.597,1.71,1700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-02-23",35.02,34.82,34.83,-0.26,-0.74,2500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":731,"percent_change":1021,"volume":739,"transactions":9,"vwap":1020},"2026-02-20",34.59,35.09,2.23,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":912,"percent_change":363,"volume":441,"transactions":9,"vwap":1027},"2026-02-19",34.36,34.37,34.317,34.325,{"date":1029,"open":783,"high":1030,"low":1031,"close":1031,"change":593,"percent_change":475,"volume":1032,"transactions":9,"vwap":1031},"2026-02-18",34.77,34.55,4100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":702,"volume":1040,"transactions":9,"vwap":1038},"2026-02-17",34.099998,34.539,34.040001,34.45,0.014,5200,{"date":1042,"open":1043,"high":1043,"low":800,"close":1044,"change":1045,"percent_change":1046,"volume":739,"transactions":9,"vwap":1044},"2026-02-13",34.53,34.436,0.135,0.39,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":318,"volume":1053,"transactions":9,"vwap":1051},"2026-02-12",34.8,34.92,34.301,-0.106,9100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-02-11",34.4,34.407,34.2,0.537,1.59,800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-02-10",34.26,33.87,-0.129,-0.38,3700,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-02-09",33.64,34.049999,33.999,0.679,2.04,20100,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-02-06",33.060001,33.4,33.32,0.719,2.21,3500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":993,"transactions":9,"vwap":1088},"2026-02-05",32.89,32.601,-0.408,-1.24,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":377,"volume":1061,"transactions":9,"vwap":1094},"2026-02-04",33.345,33.0089989,-0.153,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":441,"transactions":9,"vwap":1100},"2026-02-03",33.35,33.080002,33.162,0.311,0.95,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":670,"transactions":9,"vwap":1106},"2026-02-02",32.823,32.851,0.236,0.72,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":644,"transactions":9,"vwap":1112},"2026-01-30",32.67,32.615,-0.318,-0.97,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":249,"volume":650,"transactions":9,"vwap":1119},"2026-01-29",33.25,32.51,32.933,-0.221,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-01-28",33.07,33.22,33.040001,33.154,0.026,0.08,1800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-27",33.0099983,33.128,0.453,1.39,22200,{"date":1138,"open":1111,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":475,"volume":1143,"transactions":9,"vwap":1141},"2026-01-26",32.68,32.585,32.675,0.095,10400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1008,"transactions":9,"vwap":1147},"2026-01-23",32.44,32.58,32.42,0.19,0.59,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1007,"volume":670,"transactions":9,"vwap":1154},"2026-01-22",32.46,32.39,0.545,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1016,"transactions":9,"vwap":1160},"2026-01-21",31.74,31.87,31.845,0.145,0.46,{"date":1164,"open":256,"high":204,"low":256,"close":910,"change":953,"percent_change":1165,"volume":483,"transactions":9,"vwap":910},"2026-01-20",-1.33,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-01-16",32.16,32.17,32.127,0.017,0.05,3000,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1129,"transactions":9,"vwap":1177},"2026-01-15",32.28,32.11,0.206,0.65,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-01-14",31.86,31.97,31.765,31.904,0.303,0.96,32600,{"date":1190,"open":910,"high":910,"low":1191,"close":1191,"change":1192,"percent_change":755,"volume":1193,"transactions":9,"vwap":1191},"2026-01-13",31.601,-0.219,15900,{"date":1195,"open":1158,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-01-12",31.82,31.67,0.494,1.58,2900,{"date":1202,"open":1203,"high":1204,"low":214,"close":1204,"change":1205,"percent_change":935,"volume":171,"transactions":9,"vwap":1204},"2026-01-09",31.28,31.326,0.006,{"date":1207,"open":1208,"high":1209,"low":1203,"close":1209,"change":1210,"percent_change":1211,"volume":644,"transactions":9,"vwap":1209},"2026-01-08",31.29,31.32,-0.191,-0.61,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":992,"volume":1200,"transactions":9,"vwap":1216},"2026-01-07",31.58,31.62,31.511,-0.06,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":144,"volume":1225,"transactions":9,"vwap":1223},"2026-01-06",31.599,31.65,31.435,31.571,0.121,6400,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":99,"volume":171,"transactions":9,"vwap":1230},"2026-01-05",31.24,31.52,31.45,0.315,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":670,"transactions":9,"vwap":1235},"2026-01-02",31.11,31.135,0.616,2.02,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":218,"volume":1244,"transactions":9,"vwap":1242},"2025-12-31",30.471,30.59,30.519,0.074,2000,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1173,"transactions":9,"vwap":1249},"2025-12-30",30.53,30.4,30.445,-0.474,-1.53,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":465,"transactions":9,"vwap":1256},"2025-12-29",30.903,30.92,30.919,-0.064,-0.21,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1149,"volume":670,"transactions":9,"vwap":1262},"2025-12-26",30.94,30.983,30.915,0.058,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":891,"volume":422,"transactions":9,"vwap":1268},"2025-12-24",30.96,30.925,0.105,{"date":1271,"open":847,"high":1272,"low":847,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2025-12-23",30.87,30.82,0.164,0.53,3100,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":670,"transactions":9,"vwap":1280},"2025-12-22",30.66,30.656,0.169,0.55,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":63,"volume":458,"transactions":9,"vwap":1285},"2025-12-19",30.487,0.272,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":458,"transactions":9,"vwap":1289},"2025-12-18",30.215,0.438,1.47,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1061,"transactions":9,"vwap":1296},"2025-12-17",29.99,29.73,29.777,-0.279,-0.93,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":458,"transactions":9,"vwap":1301},"2025-12-16",30.056,-0.206,-0.68,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":427,"volume":1310,"transactions":9,"vwap":1308},"2025-12-15",30,30.43,30.262,0.067,10300,{"date":1312,"open":1308,"high":1308,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":986,"transactions":9,"vwap":1313},"2025-12-12",30.195,-0.459,-1.5,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1067,"volume":458,"transactions":9,"vwap":1318},"2025-12-11",30.654,-0.117,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":786,"percent_change":1323,"volume":458,"transactions":9,"vwap":1322},"2025-12-10",30.771,0.88,{"date":1325,"open":1326,"high":1327,"low":1307,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-09",30.49,30.56,30.504,-0.03,-0.1,1900,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":774,"volume":644,"transactions":9,"vwap":1335},"2025-12-08",30.67,30.534,-0.11,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":156,"volume":458,"transactions":9,"vwap":1339},"2025-12-05",30.644,0.224,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":458,"transactions":9,"vwap":1343},"2025-12-04",30.42,-0.04,-0.13,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1269,"percent_change":149,"volume":1331,"transactions":9,"vwap":1349},"2025-12-03",30.395,30.46,30.38,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":670,"transactions":9,"vwap":1354},"2025-12-02",30.25,30.355,0.112,0.37,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":644,"transactions":9,"vwap":1360},"2025-12-01",30.32,30.243,-0.046,-0.15,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1162,"volume":458,"transactions":9,"vwap":1365},"2025-11-28",30.289,0.139,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":549,"volume":962,"transactions":9,"vwap":1370},"2025-11-26",30.188,30.15,0.345,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1179,"volume":1032,"transactions":9,"vwap":1375},"2025-11-25",29.6,29.805,0.192,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":929,"volume":458,"transactions":9,"vwap":1379},"2025-11-24",29.613,0.166,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1061,"transactions":9,"vwap":1385},"2025-11-21",29.35,29.49,29.447,-0.263,-0.89,{"date":1389,"open":1370,"high":1353,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1276,"transactions":9,"vwap":1390},"2025-11-20",29.71,-0.037,-0.12,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1149,"volume":458,"transactions":9,"vwap":1395},"2025-11-19",29.747,0.057,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1066,"percent_change":1401,"volume":465,"transactions":9,"vwap":1400},"2025-11-18",29.67,29.69,-0.43,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":670,"transactions":9,"vwap":1405},"2025-11-17",30.0049992,29.819,-0.161,-0.54,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":119,"percent_change":1412,"volume":422,"transactions":9,"vwap":1411},"2025-11-14",29.995,29.98,0.84,{"date":1414,"open":1415,"high":1415,"low":1295,"close":1295,"change":774,"percent_change":1416,"volume":644,"transactions":9,"vwap":1295},"2025-11-13",30.059999,-1.2,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":416,"transactions":9,"vwap":1420},"2025-11-12",30.217,30.09,-0.154,-0.51,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1243,"percent_change":119,"volume":428,"transactions":9,"vwap":1426},"2025-11-11",30.24,30.244,{"date":1428,"open":1429,"high":265,"low":1429,"close":265,"change":1430,"percent_change":1431,"volume":739,"transactions":9,"vwap":265},"2025-11-10",30.1,0.584,1.97,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2025-11-07",29.52,29.586,29.4,-0.269,-0.9,41800,{"date":1441,"open":1442,"high":1442,"low":1296,"close":1443,"change":1444,"percent_change":1445,"volume":465,"transactions":9,"vwap":1443},"2025-11-06",29.87,29.855,-0.356,-1.18,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":465,"transactions":9,"vwap":1450},"2025-11-05",30.225,30.27,30.211,0.162,0.54,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":416,"transactions":9,"vwap":1456},"2025-11-04",30.2,30.049,-0.456,-1.49,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1161,"percent_change":1464,"volume":1200,"transactions":9,"vwap":1463},"2025-11-03",30.41,30.57,30.505,0.48,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1149,"volume":428,"transactions":9,"vwap":1467},"2025-10-31",30.36,0.059,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":458,"transactions":9,"vwap":1471},"2025-10-30",30.301,-0.281,-0.92,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":218,"volume":458,"transactions":9,"vwap":1476},"2025-10-29",30.582,0.073,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1179,"volume":458,"transactions":9,"vwap":1480},"2025-10-28",30.509,0.197,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":767,"percent_change":49,"volume":458,"transactions":9,"vwap":1484},"2025-10-27",30.312,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1008,"transactions":9,"vwap":1489},"2025-10-24",30.21,30.13,30.165,0.228,0.76,{"date":1493,"open":1494,"high":1411,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":650,"transactions":9,"vwap":1495},"2025-10-23",29.86,29.937,0.153,0.51,{"date":1499,"open":1442,"high":1442,"low":1500,"close":1500,"change":1501,"percent_change":768,"volume":465,"transactions":9,"vwap":1500},"2025-10-22",29.784,0.124,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":377,"volume":458,"transactions":9,"vwap":1504},"2025-10-21",29.66,-0.138,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1046,"volume":458,"transactions":9,"vwap":1508},"2025-10-20",29.798,0.116,{"date":1511,"open":1504,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":171,"transactions":9,"vwap":1512},"2025-10-17",29.682,29.64,0.01,0.03,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":134,"volume":670,"transactions":9,"vwap":1519},"2025-10-16",29.79,29.672,0.196,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1129,"transactions":9,"vwap":1525},"2025-10-15",29.53,29.33,29.476,0.519,1.79,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":601,"transactions":9,"vwap":1532},"2025-10-14",28.65,29.02,28.957,-0.235,-0.81,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":428,"transactions":9,"vwap":1538},"2025-10-13",29.25,29.192,0.841,2.97,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":298,"volume":1084,"transactions":9,"vwap":1546},"2025-10-10",29.116,29.122,28.34,28.351,-0.709,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":377,"volume":465,"transactions":9,"vwap":1551},"2025-10-09",29.38,29.059999,-0.133,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":420,"percent_change":134,"volume":458,"transactions":9,"vwap":1555},"2025-10-08",29.193,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1052,"percent_change":774,"volume":1561,"transactions":9,"vwap":1560},"2025-10-07",29.138,28.99,29.0020008,8300,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1282,"volume":1568,"transactions":9,"vwap":1566},"2025-10-06",29.115,29.045,29.108,0.158,4600,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":594,"transactions":9,"vwap":1573},"2025-10-03",29.040001,28.91,28.95,0.254,0.89,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1257,"percent_change":803,"volume":422,"transactions":9,"vwap":1579},"2025-10-02",28.73,28.696,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-10-01",28.71,28.76,0.202,0.71,4400,{"date":1588,"open":1589,"high":184,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-09-30",28.53,28.47,28.558,-0.552,-1.9,18800,{"date":1596,"open":1597,"high":1598,"low":1565,"close":1599,"change":228,"percent_change":144,"volume":1600,"transactions":9,"vwap":1599},"2025-09-29",29.049999,29.23,29.11,25300,{"date":1602,"open":320,"high":320,"low":320,"close":320,"change":1603,"percent_change":1604,"volume":428,"transactions":9,"vwap":320},"2025-09-26",-0.136,-0.47,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1438,"volume":670,"transactions":9,"vwap":1608},"2025-09-25",29.13,29.136,-0.264,{"date":1611,"open":1612,"high":1613,"low":1436,"close":1436,"change":1614,"percent_change":1298,"volume":644,"transactions":9,"vwap":1436},"2025-09-24",29.45,29.455,-0.276,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1061,"transactions":9,"vwap":1618},"2025-09-23",29.76,29.676,-0.05,-0.17,{"date":1622,"open":1623,"high":1295,"low":1623,"close":1624,"change":1127,"percent_change":1625,"volume":416,"transactions":9,"vwap":1624},"2025-09-22",29.7,29.726,0.09,{"date":1627,"open":1628,"high":1628,"low":1623,"close":1623,"change":1629,"percent_change":1630,"volume":441,"transactions":9,"vwap":1623},"2025-09-19",29.72,-0.185,-0.62,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1361,"percent_change":1362,"volume":993,"transactions":9,"vwap":1635},"2025-09-18",29.94,29.82,29.885,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1336,"volume":441,"transactions":9,"vwap":1640},"2025-09-17",29.92,29.971,29.931,-0.034,{"date":1643,"open":1411,"high":1411,"low":1644,"close":1645,"change":1646,"percent_change":1179,"volume":483,"transactions":9,"vwap":1645},"2025-09-16",29.91,29.965,0.194,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1275,"volume":422,"transactions":9,"vwap":1650},"2025-09-15",29.78,29.771,0.157,{"date":1653,"open":1513,"high":1654,"low":1655,"close":1656,"change":1264,"percent_change":1657,"volume":586,"transactions":9,"vwap":1656},"2025-09-12",29.65,29.585,29.614,0.2,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":156,"volume":993,"transactions":9,"vwap":1661},"2025-09-11",29.51,29.556,0.216,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":119,"percent_change":1668,"volume":670,"transactions":9,"vwap":1667},"2025-09-10",29.39,29.335,29.34,0.86,{"date":1670,"open":1671,"high":1544,"low":1571,"close":1671,"change":1672,"percent_change":618,"volume":498,"transactions":9,"vwap":1671},"2025-09-09",29.09,0.186,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":600,"percent_change":149,"volume":416,"transactions":9,"vwap":1676},"2025-09-08",28.8,28.904,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":929,"volume":422,"transactions":9,"vwap":1681},"2025-09-05",28.93,28.78,28.803,0.161,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":815,"percent_change":139,"volume":1688,"transactions":9,"vwap":1686},"2025-09-04",28.49,28.642,28.43,23000,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":458,"transactions":9,"vwap":1691},"2025-09-03",28.55,0.235,0.83,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1361,"percent_change":1699,"volume":465,"transactions":9,"vwap":1698},"2025-09-02",28.35,28.27,28.315,-0.16,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":458,"transactions":9,"vwap":1702},"2025-08-29",28.361,-0.379,-1.32,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":49,"volume":458,"transactions":9,"vwap":1707},"2025-08-28",28.74,0.14,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":458,"transactions":9,"vwap":1711},"2025-08-27",28.6,0.189,0.67,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":458,"transactions":9,"vwap":1716},"2025-08-26",28.411,-0.101,-0.35,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":670,"transactions":9,"vwap":1722},"2025-08-25",28.52,28.512,-0.159,-0.55,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":465,"transactions":9,"vwap":1728},"2025-08-22",28.48,28.671,0.295,1.04,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":701,"percent_change":104,"volume":428,"transactions":9,"vwap":1733},"2025-08-21",28.376,{"date":1735,"open":1736,"high":1736,"low":1696,"close":1737,"change":1620,"percent_change":1738,"volume":1061,"transactions":9,"vwap":1737},"2025-08-20",28.51,28.36,-0.6,{"date":1740,"open":1741,"high":1741,"low":1589,"close":1589,"change":1742,"percent_change":1114,"volume":670,"transactions":9,"vwap":1589},"2025-08-19",28.69,-0.28,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":428,"transactions":9,"vwap":1745},"2025-08-18",28.81,0.234,0.82,{"date":1749,"open":1589,"high":1750,"low":1589,"close":1750,"change":1751,"percent_change":1620,"volume":428,"transactions":9,"vwap":1750},"2025-08-15",28.576,-0.049,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1758,"volume":601,"transactions":9,"vwap":1755},"2025-08-14",28.46,28.625,28.45,-0.184,-0.64,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":815,"percent_change":139,"volume":458,"transactions":9,"vwap":1762},"2025-08-13",28.96,28.809,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":649,"percent_change":395,"volume":428,"transactions":9,"vwap":1766},"2025-08-12",28.75,28.717,{"date":1768,"open":1765,"high":1765,"low":1769,"close":1769,"change":992,"percent_change":388,"volume":601,"transactions":9,"vwap":1769},"2025-08-11",28.423,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":414,"volume":422,"transactions":9,"vwap":1773},"2025-08-08",28.569,28.613,0.051,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1376,"percent_change":464,"volume":458,"transactions":9,"vwap":1777},"2025-08-07",28.562,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":483,"transactions":9,"vwap":1783},"2025-08-06",28.39,28.4,28.29,28.37,0.168,0.6,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1491,"volume":441,"transactions":9,"vwap":1790},"2025-08-05",28.22,28.18,28.202,0.212,{"date":1793,"open":1794,"high":365,"low":1794,"close":1795,"change":1796,"percent_change":156,"volume":857,"transactions":9,"vwap":1795},"2025-08-04",27.93,27.99,0.205,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1128,"volume":993,"transactions":9,"vwap":1800},"2025-08-01",27.688,27.785,0.023,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1217,"volume":1061,"transactions":9,"vwap":1805},"2025-07-31",27.802,27.762,-0.018,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":788,"transactions":9,"vwap":1811},"2025-07-30",30.71,27.76,27.78,-0.141,-0.5,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":427,"volume":664,"transactions":9,"vwap":1818},"2025-07-29",27.97,27.98,27.921,0.061,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1387,"volume":969,"transactions":9,"vwap":1824},"2025-07-28",27.9,27.841,27.86,-0.25,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1832,"volume":993,"transactions":9,"vwap":1829},"2025-07-25",28.08,28.11,27.91,0.049,0.17,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1552,"percent_change":1604,"volume":1837,"transactions":9,"vwap":1836},"2025-07-24",28.17,28.061001,3600,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":1844,"volume":796,"transactions":9,"vwap":1842},"2025-07-23",28.1,28.21,28.194,0.275,0.98,{"date":1846,"open":1824,"high":1847,"low":1848,"close":1849,"change":1014,"percent_change":1473,"volume":857,"transactions":9,"vwap":1849},"2025-07-22",27.96,27.81,27.919,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":208,"volume":650,"transactions":9,"vwap":1854},"2025-07-21",28.148,28.33,28.179,0.225,{"date":1857,"open":1858,"high":1545,"low":1859,"close":1859,"change":1860,"percent_change":1422,"volume":1861,"transactions":9,"vwap":1859},"2025-07-18",28.040001,27.954,-0.144,2200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":586,"transactions":9,"vwap":1867},"2025-07-17",28.114,28.15,28.059999,28.098,0.208,0.75,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":427,"percent_change":208,"volume":670,"transactions":9,"vwap":1873},"2025-07-16",27.8,27.89,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1785,"volume":1016,"transactions":9,"vwap":1879},"2025-07-15",27.672,27.693,27.66,27.67,0.165,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1061,"transactions":9,"vwap":1884},"2025-07-14",27.64,27.505,-0.125,-0.45,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1217,"percent_change":803,"volume":601,"transactions":9,"vwap":1891},"2025-07-11",27.69,27.55,27.63,{"date":1893,"open":1894,"high":1889,"low":1894,"close":1889,"change":1895,"percent_change":139,"volume":1331,"transactions":9,"vwap":1889},"2025-07-10",27.61,0.089,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":156,"volume":416,"transactions":9,"vwap":1900},"2025-07-09",27.65,27.57,27.601,0.203,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":109,"volume":739,"transactions":9,"vwap":1905},"2025-07-08",27.38,27.398,-0.002,{"date":1908,"open":1899,"high":1899,"low":1909,"close":1910,"change":1250,"percent_change":977,"volume":1276,"transactions":9,"vwap":1910},"2025-07-07",27.395,27.4,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":42,"volume":1061,"transactions":9,"vwap":1915},"2025-07-03",27.832,27.92,27.874,0.277,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":961,"percent_change":787,"volume":986,"transactions":9,"vwap":1920},"2025-07-02",27.406,27.597,{"date":1922,"open":1904,"high":1923,"low":1904,"close":1923,"change":1924,"percent_change":960,"volume":739,"transactions":9,"vwap":1923},"2025-07-01",27.387,0.019,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":592,"percent_change":1929,"volume":1861,"transactions":9,"vwap":1928},"2025-06-30",27.31,27.368,0.15,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1149,"volume":1331,"transactions":9,"vwap":1935},"2025-06-27",27.3,27.37,27.24,27.326,0.052,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1129,"transactions":9,"vwap":1941},"2025-06-26",27.22,27.33,27.274,0.249,0.92,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":702,"percent_change":1929,"volume":465,"transactions":9,"vwap":1948},"2025-06-25",27.028,27.049999,27.025,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":692,"volume":458,"transactions":9,"vwap":1952},"2025-06-24",26.99,26.985,0.641,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1376,"percent_change":33,"volume":670,"transactions":9,"vwap":1957},"2025-06-23",26.14,26.344,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1331,"transactions":9,"vwap":1961},"2025-06-20",26.39,26.152,-0.284,-1.07,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":458,"transactions":9,"vwap":1966},"2025-06-18",26.436,-0.054,-0.2,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1437,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-06-17",26.67,26.415,26.49,-1.01,8900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":63,"volume":1982,"transactions":9,"vwap":1980},"2025-06-16",26.78,26.92,26.759,0.239,8500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1703,"percent_change":1988,"volume":416,"transactions":9,"vwap":1986},"2025-06-13",26.51,26.52,26.46,-1.41,{"date":1990,"open":1991,"high":1992,"low":13,"close":1993,"change":592,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-12",26.9,26.95,26.899,0.16,6800,{"date":1997,"open":338,"high":338,"low":1998,"close":1998,"change":1641,"percent_change":1345,"volume":739,"transactions":9,"vwap":1998},"2025-06-11",26.857,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":457,"percent_change":415,"volume":458,"transactions":9,"vwap":2001},"2025-06-10",26.891,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":1452,"volume":1173,"transactions":9,"vwap":2006},"2025-06-09",26.65,26.77,26.766,0.144,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":1943,"volume":458,"transactions":9,"vwap":2010},"2025-06-06",26.622,0.242,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":1172,"percent_change":1149,"volume":1061,"transactions":9,"vwap":2015},"2025-06-05",26.438,26.38,{"date":2017,"open":2018,"high":1960,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":739,"transactions":9,"vwap":2019},"2025-06-04",26.25,26.33,0.082,0.31,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":1515,"volume":1331,"transactions":9,"vwap":2026},"2025-06-03",26.2,26.3,26.248,0.009,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1162,"volume":458,"transactions":9,"vwap":2030},"2025-06-02",26.239,0.119,{"date":2033,"open":2034,"high":1956,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1310,"transactions":9,"vwap":2036},"2025-05-30",26.11,26.01,26.12,-0.208,-0.79,{"date":2040,"open":2019,"high":2019,"low":2041,"close":2042,"change":2043,"percent_change":1258,"volume":422,"transactions":9,"vwap":2042},"2025-05-29",26.28,26.328,-0.055,{"date":2045,"open":2015,"high":185,"low":2015,"close":2046,"change":991,"percent_change":1825,"volume":2047,"transactions":9,"vwap":2046},"2025-05-28",26.383,30200,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":1179,"volume":644,"transactions":9,"vwap":2050},"2025-05-27",26.45,0.172,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-05-23",26.07,26.278,0.094,0.36,9300,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":934,"percent_change":1515,"volume":458,"transactions":9,"vwap":2061},"2025-05-22",26.184,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":458,"transactions":9,"vwap":2065},"2025-05-21",26.4,26.176,-0.038,-0.14,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":1724,"volume":422,"transactions":9,"vwap":2071},"2025-05-20",26.22,26.214,-0.146,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":713,"percent_change":421,"volume":1068,"transactions":9,"vwap":2077},"2025-05-19",26.74,26.16,26.36,{"date":2079,"open":2080,"high":2041,"low":2081,"close":2080,"change":1171,"percent_change":104,"volume":586,"transactions":9,"vwap":2080},"2025-05-16",26.23,26.128,{"date":2083,"open":2041,"high":2041,"low":2084,"close":2084,"change":1901,"percent_change":129,"volume":670,"transactions":9,"vwap":2084},"2025-05-15",26.213,{"date":2086,"open":2034,"high":2034,"low":2087,"close":2035,"change":2088,"percent_change":1329,"volume":498,"transactions":9,"vwap":2035},"2025-05-14",25.97,-0.009,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":428,"transactions":9,"vwap":2092},"2025-05-13",26.045,26.018999,0.296,1.15,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-05-12",25.62,25.74,25.575,25.723,0.57,2.27,47000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1844,"volume":594,"transactions":9,"vwap":2109},"2025-05-09",25.17,25.193,25.13,25.153,0.245,{"date":2112,"open":2108,"high":2108,"low":2113,"close":2113,"change":2114,"percent_change":327,"volume":962,"transactions":9,"vwap":2113},"2025-05-08",24.908,-0.391,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":1282,"volume":1084,"transactions":9,"vwap":2119},"2025-05-07",25.25,25.36,25.299,0.138,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":849,"volume":2128,"transactions":9,"vwap":2126},"2025-05-06",25.326,25.351,25.14,25.161,-0.32,44100,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":768,"volume":1016,"transactions":9,"vwap":2132},"2025-05-05",25.59,25.481,0.106,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":1237,"volume":458,"transactions":9,"vwap":2136},"2025-05-02",25.375,0.502,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":669,"volume":1200,"transactions":9,"vwap":2141},"2025-05-01",24.866,24.873,24.8,-0.004,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":1330,"volume":650,"transactions":9,"vwap":2147},"2025-04-30",24.7,24.877,-0.025,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":986,"transactions":9,"vwap":2152},"2025-04-29",24.869,24.902,0.102,0.41,{"date":2156,"open":62,"high":62,"low":2157,"close":2142,"change":1309,"percent_change":2158,"volume":1837,"transactions":9,"vwap":2142},"2025-04-28",24.71,0.27,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":724,"volume":1586,"transactions":9,"vwap":2162},"2025-04-25",24.611,24.733,-0.019,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2051,"percent_change":2168,"volume":465,"transactions":9,"vwap":2167},"2025-04-24",24.656,24.752,0.7,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-04-23",24.59,24.58,0.317,1.31,2100,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":743,"volume":2182,"transactions":9,"vwap":2180},"2025-04-22",24.155,24.27,24.263,0.26,2700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1127,"percent_change":228,"volume":2189,"transactions":9,"vwap":2188},"2025-04-21",24.09,24.1,23.89,24.0030003,4500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":2057,"percent_change":2195,"volume":993,"transactions":9,"vwap":2194},"2025-04-17",24,24.13,23.977,1.52,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":1533,"percent_change":2200,"volume":644,"transactions":9,"vwap":2199},"2025-04-16",23.781,23.617,-0.99,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":2153,"percent_change":2206,"volume":670,"transactions":9,"vwap":2205},"2025-04-15",23.91,23.973,23.852,0.43,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2101,"volume":969,"transactions":9,"vwap":2211},"2025-04-14",24.29,23.68,23.75,0.134,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2189,"transactions":9,"vwap":2218},"2025-04-11",23.56,23.63,23.535,23.616,0.738,3.23,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-04-10",23.01,22.64,22.878,-0.521,-2.23,12500,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2235,"volume":1244,"transactions":9,"vwap":2233},"2025-04-09",21.94,23.45,23.399,1.526,6.98,{"date":2237,"open":2238,"high":2238,"low":21,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-04-08",22.55,21.873,-0.468,-2.09,11600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":594,"transactions":9,"vwap":2248},"2025-04-07",22.1,22.42,21.9,22.341,-0.484,-2.12,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-04-04",26.24,22.67,22.825,-1.029,-4.31,8200,{"date":2260,"open":2192,"high":2192,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-04-03",23.854,-0.617,-2.52,5600,{"date":2266,"open":2193,"high":2267,"low":2193,"close":2268,"change":2269,"percent_change":149,"volume":453,"transactions":9,"vwap":2268},"2025-04-02",24.495,24.471,0.085,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1173,"transactions":9,"vwap":2273},"2025-04-01",24.12,24.386,0.081,0.33,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-03-31",24.5,24.08,24.305,-0.098,-0.4,7500,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":857,"transactions":9,"vwap":2287},"2025-03-28",24.43,24.403,-0.341,-1.38,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":1061,"transactions":9,"vwap":2294},"2025-03-27",24.765,24.779,24.744,-0.023,-0.09,{"date":2298,"open":62,"high":62,"low":2299,"close":2300,"change":2301,"percent_change":1387,"volume":594,"transactions":9,"vwap":2300},"2025-03-26",24.76,24.767,-0.223,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2051,"percent_change":2306,"volume":483,"transactions":9,"vwap":2305},"2025-03-25",24.97,24.99,0.69,{"date":2308,"open":2309,"high":2310,"low":2299,"close":2311,"change":2312,"percent_change":1585,"volume":1068,"transactions":9,"vwap":2311},"2025-03-24",24.78,24.86,24.818,0.176,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":1217,"volume":857,"transactions":9,"vwap":2317},"2025-03-21",24.56,24.65,24.642,-0.014,{"date":2320,"open":2321,"high":2166,"low":2322,"close":2166,"change":2323,"percent_change":228,"volume":739,"transactions":9,"vwap":2166},"2025-03-20",24.62,24.6,0.028,{"date":2325,"open":2171,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":2296,"volume":2329,"transactions":9,"vwap":2326},"2025-03-19",24.628,24.54,-0.022,6300,{"date":2331,"open":2332,"high":2332,"low":2278,"close":2316,"change":2333,"percent_change":1630,"volume":498,"transactions":9,"vwap":2316},"2025-03-18",24.73,-0.155,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":1981,"percent_change":2339,"volume":2264,"transactions":9,"vwap":2338},"2025-03-17",24.67,24.83,24.805,0.97,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":816,"percent_change":2094,"volume":1200,"transactions":9,"vwap":2345},"2025-03-14",24.415,24.57,24.37,24.566,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":755,"volume":2351,"transactions":9,"vwap":2349},"2025-03-13",24.34,24.286,-0.169,7100,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-03-12",24.55,24.44,24.455,0.304,1.26,4800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1269,"percent_change":2366,"volume":1061,"transactions":9,"vwap":2365},"2025-03-11",24.07,24.228,24.01,24.151,0.44,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-03-10",24.32,23.9,24.046,-0.489,-1.99,27300,{"date":2376,"open":2278,"high":2377,"low":2378,"close":2377,"change":2379,"percent_change":149,"volume":2359,"transactions":9,"vwap":2377},"2025-03-07",24.535,24.39,0.086,{"date":2381,"open":2382,"high":2171,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-03-06",24.53,24.445,24.449,-0.272,-1.1,32400,{"date":2389,"open":2327,"high":2390,"low":2382,"close":2391,"change":2392,"percent_change":907,"volume":2393,"transactions":9,"vwap":2391},"2025-03-05",24.75,24.721,0.496,5800,{"date":176,"open":2193,"high":2395,"low":2396,"close":2397,"change":1142,"percent_change":1046,"volume":2398,"transactions":9,"vwap":2397},24.42,24.030001,24.225,25900]