[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCUS":3,"homepage-market-summary":25,"stock-historical-BCUS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BCUS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bancreek U.S. Large Cap 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},34.31,34.22,34.37,34.07,0.24,0.7,4510.237,0,37.56,24.41,18912.61144461693,75.3,697,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},28.09,15828,5777190.176898,21.33,"2025-04-22",[178,181,191,199,209,219,230,241,250,260,270,280,289,298,308,317,326,335,343,353,362,371,379,389,399,408,418,427,438,447,456,464,474,484,493,503,512,522,532,540,548,557,564,574,582,592,602,612,620,628,637,647,656,664,673,683,693,700,709,718,727,735,743,751,757,764,772,780,788,796,803,812,820,828,834,842,848,856,863,869,876,882,890,897,905,912,920,923,930,938,943,950,957,963,971,979,984,992,999,1006,1012,1018,1023,1029,1036,1040,1047,1053,1059,1065,1071,1075,1082,1088,1092,1099,1104,1110,1116,1124,1130,1136,1142,1148,1155,1160,1167,1174,1179,1188,1194,1203,1210,1218,1225,1231,1237,1246,1252,1260,1267,1274,1279,1287,1293,1302,1309,1315,1320,1327,1332,1338,1344,1349,1355,1360,1366,1372,1380,1388,1396,1403,1406,1411,1416,1423,1430,1436,1442,1448,1455,1461,1467,1473,1481,1487,1495,1502,1507,1510,1517,1522,1529,1533,1538,1541,1545,1550,1557,1561,1565,1571,1578,1583,1587,1590,1593,1597,1603,1608,1613,1618,1623,1627,1633,1640,1647,1651,1654,1659,1666,1670,1675,1680,1686,1693,1701,1706,1712,1717,1722,1729,1735,1739,1744,1749,1754,1758,1764,1768,1773,1777,1782,1787,1792,1797,1802,1805,1811,1813,1817,1826,1831,1834,1837,1842,1846,1851,1855,1860,1864,1868,1871,1877,1881,1886,1890,1894,1899,1905,1909,1913,1917,1922,1928,1931,1939,1943,1947,1952,1956,1963,1969,1974,1978,1984,1987,1991,1994,1996,2003,2009,2013,2018,2022,2024,2029,2034,2038,2042,2050,2056,2062,2068,2074,2081,2086,2090,2095,2099,2104,2108,2113,2117,2123,2126,2131,2134,2137,2144,2148,2153,2157,2161,2165,2171,2175,2179,2185,2191,2196,2203,2209,2216,2223,2228,2233,2240,2248,2251,2257,2263,2269,2275,2280,2285,2291,2296,2301,2304,2307,2314,2322,2326,2333,2339,2342,2346,2352,2355,2362,2368,2373,2380,2386,2392,2398,2404,2408,2413,2418,2424,2429,2435,2442],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},53,34.277,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",33.84,34.08,33.64,0.2132,0.63,6703.5309,41,33.8212,{"date":192,"open":13,"high":13,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",33.8568,-0.3132,-0.92,4488.5309,52,34.0598,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",34.318,34.02,34.17,0.0694,0.2,3956.6049,45,34.1004,{"date":210,"open":211,"high":212,"low":202,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",34.23,34.26,34.1006,-0.3198,-0.93,9448.7769,60,34.1418,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",34.45,34.49,34.255,34.4204,0.1704,0.5,2101.8769,42,34.4046,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",34.18,34.4099,34.01,34.25,0.0281,0.08,6687.5309,48,34.0887,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":68,"volume":247,"transactions":248,"vwap":249},"2026-09-23",34.41,34.21,34.2219,-0.3739,4278.5309,46,34.2879,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":148,"volume":257,"transactions":258,"vwap":259},"2026-09-22",34.42,34.64,34.4101,34.5958,0.1214,3761.344339,49,34.5241,{"date":261,"open":232,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",34.56,34.1201,34.4744,0.5644,1.66,2848.5309,44,34.421,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",33.71,33.91,33.67,0.1117,0.33,20412.5279,99,33.7233,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":239,"vwap":288},"2026-09-17",34.33,33.75,33.7983,0.0741,0.22,2650.5309,33.9307,{"date":290,"open":291,"high":184,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",33.845,33.7242,0.1525,0.45,2051.5309,51,33.9765,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",33.83,33.57,33.5717,-0.5109,-1.5,5892.85289,50,33.6122,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":268,"vwap":316},"2026-09-14",34.2,34.2349,34.0826,-0.847,-2.42,1718.85289,34.208,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",34.845,34.9296,0.4196,1.22,1825.3019,47,34.9097,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":248,"vwap":334},"2026-09-10",34.72,34.9,34.51,-0.47,-1.34,5989.673107,34.6574,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":197,"vwap":342},"2026-09-09",35.3,34.98,-0.4946,-1.39,2048.5309,35.1211,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",35.4,35.6,35.4746,0.0689,0.19,4404.2259,43,35.5392,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",35.14,35.4057,0.4325,1.24,1650.24001,31,35.2287,{"date":363,"open":364,"high":365,"low":262,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":228,"vwap":370},"2026-09-03",34.85,35.07,34.9732,0.3038,0.88,7154.9689,34.9373,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":239,"vwap":378},"2026-09-02",34.5,34.6694,0.2342,0.68,2633.5309,34.5623,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",34.1225,34.61,34.4352,-0.3043,-0.88,9101.5479,55,34.4666,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":296,"vwap":398},"2026-08-31",34.65,34.74,34.59,34.7395,-0.0585,-0.17,2964.5309,34.6274,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":268,"vwap":407},"2026-08-28",35.22,35.24,34.798,-0.5804,-1.64,3225.7069,34.9879,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",35.59,35.2927,35.3784,0.0363,0.1,7206.0309,56,35.373,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":189,"vwap":426},"2026-08-26",35.335,35.3421,35.18,0.2843,0.81,1784.530443,35.3178,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",35.05,35.065,34.975,35.0578,0.2666,0.77,1960.4013,27,35.0078,{"date":439,"open":365,"high":365,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",34.62,34.7912,-0.4654,-1.32,8816.907967,105,34.7384,{"date":448,"open":449,"high":449,"low":338,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",35.35,35.2566,0.1916,0.55,4208.105012,73,35.1739,{"date":457,"open":458,"high":459,"low":430,"close":430,"change":460,"percent_change":461,"volume":462,"transactions":228,"vwap":463},"2026-08-20",35.25,35.37,-0.3023,-0.85,50037.4741,35.3521,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",35.4609,35.58,35.3673,-0.5058,-1.41,4357.4741,36,35.5329,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",36.68,35.87,35.8731,-1.2749,-3.43,2395.446838,34,36.1473,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":155,"volume":491,"transactions":207,"vwap":492},"2026-08-17",37.2,37.23,37.1101,37.148,0.2729,4656.856533,37.1823,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",36.61,36.95,36.8751,0.3951,1.08,10790.897533,57,36.793,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":118,"volume":509,"transactions":510,"vwap":511},"2026-08-13",36.65,36.72,36.48,0.09,9274.9511,71,36.6477,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":228,"vwap":521},"2026-08-12",36.41,36.49,36.38,36.39,0.5605,1.56,2660.4741,36.4303,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":228,"vwap":531},"2026-08-11",36.03,36.265,35.79,35.8295,-0.1609,-0.45,8090.8121,36.0127,{"date":533,"open":524,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":268,"vwap":539},"2026-08-10",36.1399,35.9904,0.0425,0.12,4901.8041,36.0931,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":16,"volume":546,"transactions":239,"vwap":547},"2026-08-07",36.07,35.895,35.9479,0.0845,3004.5861,36.0098,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":207,"vwap":556},"2026-08-06",36.14,36.2,35.8634,-0.553,-1.52,3814.8041,36.1249,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":237,"volume":562,"transactions":472,"vwap":563},"2026-08-05",36.94,36.4164,0.0296,4039.5631,36.8185,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":424,"volume":571,"transactions":572,"vwap":573},"2026-08-04",36.36,36.51,36.22,36.3868,0.2912,3675.5691,95,36.3754,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":322,"volume":580,"transactions":189,"vwap":581},"2026-08-03",35.69,36.13,36.0956,0.4356,71195.7241,36.0964,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":306,"vwap":591},"2026-07-31",36.15,36.25,35.55,35.66,0.1807,0.51,3010.1291,35.7212,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",35.03,35.4793,34.94,1.191,3.47,12253.290794,136,34.9999,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",34.81,34.82,34.2883,-0.6673,-1.91,8992.5721,110,34.5725,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":304,"volume":618,"transactions":351,"vwap":619},"2026-07-28",35.23,34.3617,34.9556,-0.5334,3562.4441,34.9042,{"date":621,"open":622,"high":622,"low":596,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":228,"vwap":627},"2026-07-27",36.05,35.489,-0.1581,-0.44,6165.5811,35.3758,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":351,"vwap":636},"2026-07-24",36.235,35.575,35.6471,-0.6424,-1.77,3319.6371,35.8188,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",35.94,36.45,36.2895,-0.1336,-0.37,8302.5451,38,36.0939,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":436,"vwap":655},"2026-07-22",36.4314,36.4614,36.4231,-0.0079,-0.02,978.5401,36.4457,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":351,"vwap":663},"2026-07-21",36.01,36.431,0.8993,2.53,5591.5421,36.2313,{"date":665,"open":576,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",35.725,35.5317,0.0617,0.17,1817.5661,39,35.6927,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",34.905,35.64,35.47,-0.3351,-0.94,5514.661842,111,35.3198,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":179,"vwap":692},"2026-07-16",35.985,36.18,35.7108,35.8051,-0.6149,-1.69,4604.5661,35.9594,{"date":694,"open":507,"high":695,"low":658,"close":696,"change":508,"percent_change":118,"volume":697,"transactions":698,"vwap":699},"2026-07-15",36.625,36.42,6249.5411,106,36.2121,{"date":701,"open":702,"high":696,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":258,"vwap":708},"2026-07-14",36.34,36.255,36.33,0.3331,0.93,3560.5461,36.3152,{"date":710,"open":585,"high":704,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",35.945,35.9969,-0.5631,-1.54,3384.5541,62,36.1238,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",36.475,36.64,36.44,36.56,-0.014,-0.04,62200,{"date":728,"open":729,"high":730,"low":516,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",36.52,36.76,36.574,0.552,1.53,3900,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-08",35.9,36.021999,35.61,0.038,0.11,2300,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-07",35.82,35.984,35.62,-0.511,-1.4,1500,{"date":752,"open":753,"high":505,"low":754,"close":754,"change":755,"percent_change":62,"volume":756,"transactions":9,"vwap":754},"2026-07-06",36.561,36.495,0.327,1200,{"date":758,"open":759,"high":760,"low":477,"close":761,"change":762,"percent_change":690,"volume":763,"transactions":9,"vwap":761},"2026-07-02",36.885,36.975,36.168,-0.622,4400,{"date":765,"open":766,"high":767,"low":476,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",36.77,37.07,36.79,-0.254,-0.69,3100,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",36.9,37.09,37.043999,0.277,0.75,6200,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",36.67,36.86,36.767,0.057,0.16,681000,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",37.02,37.029999,36.71,-0.475,-1.28,2200,{"date":797,"open":20,"high":20,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",37.115,37.185,0.354,0.96,9300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",36.84,37.24,36.725,36.831,0.068,0.18,17400,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",36.8,37.135,36.763,-0.595,-1.59,3200,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",37.39,37.11,37.358,0.126,0.34,7900,{"date":829,"open":830,"high":831,"low":730,"close":831,"change":133,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-18",37.19,37.232,1.8,5700,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",37.080002,37.14,36.572,-0.148,-0.4,5300,{"date":843,"open":767,"high":844,"low":506,"close":506,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":506},"2026-06-16",37.13,-0.264,-0.71,744300,{"date":849,"open":850,"high":823,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",37.040001,36.97,36.984,0.613,1.69,2900,{"date":857,"open":702,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":763,"transactions":9,"vwap":860},"2026-06-12",36.55,36.288,36.371,0.223,0.62,{"date":864,"open":346,"high":584,"low":865,"close":866,"change":867,"percent_change":868,"volume":841,"transactions":9,"vwap":866},"2026-06-11",35.36,36.148,1.297,3.72,{"date":870,"open":871,"high":576,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",35.44,34.851,-0.859,-2.41,4800,{"date":877,"open":737,"high":878,"low":879,"close":880,"change":286,"percent_change":862,"volume":881,"transactions":9,"vwap":880},"2026-06-09",35.92,34.75,35.71,4200,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",35.43,35.63,35.49,0.368,1.05,5400,{"date":891,"open":587,"high":587,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",34.92,35.122,-0.779,-2.17,7800,{"date":898,"open":899,"high":878,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",35.5,35.495,35.901,0.13,0.36,9100,{"date":906,"open":907,"high":737,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",35.7,35.771,-0.259,-0.72,5000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":16,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-02",35.93,36.09,35.84,36.029999,0.67,2800,{"date":921,"open":410,"high":477,"low":410,"close":526,"change":922,"percent_change":103,"volume":763,"transactions":9,"vwap":526},"2026-06-01",0.022,{"date":924,"open":925,"high":639,"low":926,"close":927,"change":928,"percent_change":902,"volume":929,"transactions":9,"vwap":927},"2026-05-29",35.77,35.74,35.768,0.048,4700,{"date":931,"open":932,"high":745,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-28",35.57,35.48,35.72,0.01,0.03,4900,{"date":939,"open":576,"high":940,"low":346,"close":880,"change":941,"percent_change":942,"volume":904,"transactions":9,"vwap":880},"2026-05-27",35.78,-0.108,-0.3,{"date":944,"open":747,"high":945,"low":747,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",35.86,35.818,0.738,2.1,9400,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",35.15,35.080002,0.15,0.43,2000,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":771,"transactions":9,"vwap":960},"2026-05-21",34.3,34.93,0.47,1.36,{"date":964,"open":965,"high":373,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-20",34.11,34.060001,34.46,0.532,1.57,6000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":855,"transactions":9,"vwap":976},"2026-05-19",33.88,34.15,33.87,33.928,-0.442,-1.29,{"date":980,"open":330,"high":262,"low":310,"close":14,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":14},"2026-05-18",-0.215,-0.62,6600,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",34.97,34.57,34.585,-0.727,-2.06,3000,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":778,"volume":998,"transactions":9,"vwap":996},"2026-05-14",35.42,35.26,35.312,0.262,3400,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":929,"transactions":9,"vwap":1003},"2026-05-13",34.91,35.12,35.049999,-0.048,-0.14,{"date":1007,"open":338,"high":1002,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":763,"transactions":9,"vwap":1009},"2026-05-12",34.77,35.098,-0.069,-0.2,{"date":1013,"open":458,"high":458,"low":1014,"close":1015,"change":1016,"percent_change":936,"volume":1017,"transactions":9,"vwap":1015},"2026-05-11",35.16,35.167,0.009,2100,{"date":1019,"open":899,"high":899,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":983,"transactions":9,"vwap":1020},"2026-05-08",35.158,-0.08,-0.23,{"date":1024,"open":916,"high":916,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",35.238,-0.581,-1.62,8400,{"date":1030,"open":1031,"high":1032,"low":886,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-06",35.51,35.819,0.969,2.78,3600,{"date":1037,"open":1038,"high":1038,"low":364,"close":364,"change":1039,"percent_change":128,"volume":833,"transactions":9,"vwap":364},"2026-05-05",35.27,0.27,{"date":1041,"open":1042,"high":1043,"low":373,"close":1044,"change":1045,"percent_change":1046,"volume":1035,"transactions":9,"vwap":1044},"2026-05-04",34.78,34.84,34.58,-0.275,-0.79,{"date":1048,"open":355,"high":355,"low":1049,"close":1050,"change":1051,"percent_change":625,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",34.83,34.855,-0.154,2600,{"date":1054,"open":1008,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":778,"volume":949,"transactions":9,"vwap":1057},"2026-04-30",35.099998,34.713,35.0089989,0.259,{"date":1060,"open":364,"high":1003,"low":1061,"close":879,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":879},"2026-04-29",34.595,-0.057,-0.16,6100,{"date":1066,"open":393,"high":1067,"low":393,"close":1068,"change":1069,"percent_change":1070,"volume":998,"transactions":9,"vwap":1068},"2026-04-28",34.86,34.807,-0.756,-2.13,{"date":1072,"open":739,"high":739,"low":865,"close":1073,"change":922,"percent_change":103,"volume":1074,"transactions":9,"vwap":1073},"2026-04-27",35.563,2700,{"date":1076,"open":865,"high":1077,"low":402,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-24",35.615,35.541,0.295,0.84,4500,{"date":1083,"open":1084,"high":933,"low":1085,"close":1086,"change":1087,"percent_change":349,"volume":855,"transactions":9,"vwap":1086},"2026-04-23",35.29,35.2,35.246,0.066,{"date":1089,"open":1014,"high":422,"low":1090,"close":422,"change":653,"percent_change":1091,"volume":896,"transactions":9,"vwap":422},"2026-04-22",35,-0.06,{"date":1093,"open":1031,"high":1094,"low":1095,"close":1085,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1085},"2026-04-21",35.705,35.17,-0.135,-0.38,8300,{"date":1100,"open":401,"high":420,"low":422,"close":420,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":420},"2026-04-20",0.014,0.04,11200,{"date":1105,"open":1055,"high":1106,"low":1055,"close":1107,"change":1108,"percent_change":1109,"volume":937,"transactions":9,"vwap":1107},"2026-04-17",35.46,35.321,0.501,1.44,{"date":1111,"open":892,"high":1112,"low":1113,"close":605,"change":1114,"percent_change":1115,"volume":841,"transactions":9,"vwap":605},"2026-04-16",34.935,34.66,-0.037,-0.11,{"date":1117,"open":364,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-15",34.88,34.7,34.857,-0.075,-0.21,4000,{"date":1125,"open":1043,"high":1126,"low":1043,"close":1127,"change":1128,"percent_change":1129,"volume":875,"transactions":9,"vwap":1127},"2026-04-14",35.040001,34.932,0.245,0.71,{"date":1131,"open":966,"high":1132,"low":966,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-13",34.687,0.518,1.52,11800,{"date":1137,"open":1138,"high":235,"low":1138,"close":1139,"change":1140,"percent_change":148,"volume":1141,"transactions":9,"vwap":1139},"2026-04-10",34.080002,34.169,0.119,22200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":826,"percent_change":98,"volume":1147,"transactions":9,"vwap":1146},"2026-04-09",33.63,34.19,34.049999,42200,{"date":1149,"open":1150,"high":1151,"low":1150,"close":272,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":272},"2026-04-08",33.46,33.81,1.32,4.08,156800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":935,"percent_change":936,"volume":1159,"transactions":9,"vwap":1158},"2026-04-07",32.15,32.39,15100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":414,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-06",32.31,32.38,32.22,0.31,31900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":108,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-02",32.040001,32.52,32.28,-0.03,11700,{"date":1175,"open":1171,"high":1170,"low":1164,"close":1176,"change":148,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",32.29,1.1,790000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",31.47,31.95,31.289,31.94,1.06,3.43,7200,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":977,"percent_change":470,"volume":1193,"transactions":9,"vwap":1192},"2026-03-30",31.45,30.8,30.88,24800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",31.38,31.5,31.25,31.322,-0.288,-0.91,13100,{"date":1204,"open":1157,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":983,"transactions":9,"vwap":1207},"2026-03-26",32.18,31.58,31.61,-0.73,-2.26,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1165,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",32.345,32.37,32.21,32.34,0.97,10200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":903,"volume":763,"transactions":9,"vwap":1223},"2026-03-24",31.81,32.199,31.799,32.029999,0.115,{"date":1226,"open":1164,"high":1164,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-23",31.915,0.597,1.91,8900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":991,"transactions":9,"vwap":1234},"2026-03-20",31.97,31.318,-0.688,-2.15,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-19",31.86,32.19,31.84,32.0060005,-0.194,-0.6,10800,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":929,"transactions":9,"vwap":1249},"2026-03-18",32.505,32.2,-0.32,-0.98,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1170,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1170},"2026-03-17",32.67,32.7,32.5,0.074,0.23,16800,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1123,"transactions":9,"vwap":1264},"2026-03-16",32.55,32.36,32.446,0.458,1.43,{"date":1268,"open":1176,"high":1176,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-13",31.93,31.988,-0.112,-0.35,484100,{"date":1275,"open":1214,"high":1215,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1064,"transactions":9,"vwap":1276},"2026-03-12",32.099998,-0.598,-1.83,{"date":1280,"open":1281,"high":1282,"low":1170,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-11",32.69,32.74,32.698,-0.142,-0.43,7400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":653,"percent_change":1091,"volume":1292,"transactions":9,"vwap":1291},"2026-03-10",32.91,33.21,32.84,5800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-09",32,32.87,31.79,32.86,0.236,0.72,142500,{"date":1303,"open":1255,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":875,"transactions":9,"vwap":1306},"2026-03-06",32.75,32.47,32.624,-0.546,-1.65,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1285,"percent_change":794,"volume":1314,"transactions":9,"vwap":1313},"2026-03-05",33.41,32.871,33.17,1900,{"date":1316,"open":1317,"high":185,"low":1317,"close":1318,"change":954,"percent_change":294,"volume":1319,"transactions":9,"vwap":1318},"2026-03-04",33.43,33.6,15000,{"date":1321,"open":1322,"high":1323,"low":1304,"close":1324,"change":1325,"percent_change":1326,"volume":1081,"transactions":9,"vwap":1324},"2026-03-03",33.15,33.48,33.45,-0.373,-1.1,{"date":1328,"open":301,"high":183,"low":1329,"close":1330,"change":19,"percent_change":19,"volume":1331,"transactions":9,"vwap":1330},"2026-03-02",33.56,33.823,7500,{"date":1333,"open":1334,"high":1330,"low":1335,"close":1330,"change":1336,"percent_change":1337,"volume":896,"transactions":9,"vwap":1330},"2026-02-27",33.69,33.58,-0.417,-1.22,{"date":1339,"open":273,"high":1340,"low":1341,"close":1340,"change":955,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-26",34.24,33.545,1.27,6400,{"date":1345,"open":274,"high":1151,"low":274,"close":1151,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1151},"2026-02-25",0.179,0.53,28200,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1292,"transactions":9,"vwap":1352},"2026-02-24",33.2,33.631,0.416,1.25,{"date":1356,"open":272,"high":272,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":763,"transactions":9,"vwap":1357},"2026-02-23",33.215,-0.569,-1.68,{"date":1361,"open":1362,"high":300,"low":1363,"close":1364,"change":1039,"percent_change":424,"volume":1365,"transactions":9,"vwap":1364},"2026-02-20",33.51,33.5,33.784,14100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1371,"percent_change":1021,"volume":742,"transactions":9,"vwap":1369},"2026-02-19",33.42,33.514,33.377,-0.026,{"date":1373,"open":1362,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-18",33.77,33.44,33.54,0.07,0.21,5900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":653,"volume":1387,"transactions":9,"vwap":1385},"2026-02-17",33.39,33.525,33.275,33.47,-0.008,10900,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-13",33.36,33.62,33.478,0.408,1.23,4100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1098,"transactions":9,"vwap":1400},"2026-02-12",33.78,33.8,33.07,-0.587,-1.74,{"date":1404,"open":975,"high":975,"low":1329,"close":1405,"change":103,"percent_change":810,"volume":1052,"transactions":9,"vwap":1405},"2026-02-11",33.657,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1021,"percent_change":1410,"volume":875,"transactions":9,"vwap":1409},"2026-02-10",33.85,33.597,-0.24,{"date":1412,"open":1334,"high":272,"low":1413,"close":1414,"change":1415,"percent_change":155,"volume":1123,"transactions":9,"vwap":1414},"2026-02-09",33.66,33.677,0.249,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-06",33.11,33.428,1.048,3.24,7300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1163,"change":1428,"percent_change":1429,"volume":750,"transactions":9,"vwap":1163},"2026-02-05",32.45,32.48,32.35,-0.171,-0.53,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1201,"volume":998,"transactions":9,"vwap":1434},"2026-02-04",32.88,32.42,32.551,-0.299,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":977,"percent_change":1441,"volume":889,"transactions":9,"vwap":1440},"2026-02-03",32.99,32.691,32.85,-1.33,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":997,"percent_change":1447,"volume":1314,"transactions":9,"vwap":1446},"2026-02-02",33.049999,33.31,33.292,0.79,{"date":1449,"open":1450,"high":1451,"low":1296,"close":1452,"change":1453,"percent_change":1454,"volume":1422,"transactions":9,"vwap":1452},"2026-01-30",32.995,33.099998,33.029999,-0.46,-1.37,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":187,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-29",33.080002,33.49,1.92,3700,{"date":1462,"open":1463,"high":1298,"low":1464,"close":1298,"change":1465,"percent_change":1466,"volume":1422,"transactions":9,"vwap":1298},"2026-01-28",32.82,32.8,-0.276,-0.83,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":508,"volume":911,"transactions":9,"vwap":1470},"2026-01-27",33.12,33.136,33.02,0.029,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1098,"transactions":9,"vwap":1478},"2026-01-26",33.125,33.18,33.077,33.107,0.127,0.39,{"date":1482,"open":1483,"high":1484,"low":1296,"close":1484,"change":1485,"percent_change":1011,"volume":1486,"transactions":9,"vwap":1484},"2026-01-23",32.94,32.98,-0.067,6300,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-22",33.3,33,33.047001,-0.113,-0.34,32700,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":294,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",32.9,33.165,33.16,1.38,9900,{"date":1503,"open":1282,"high":1289,"low":1281,"close":1504,"change":1505,"percent_change":1506,"volume":970,"transactions":9,"vwap":1504},"2026-01-20",32.71,-0.49,-1.48,{"date":1508,"open":1451,"high":1290,"low":1451,"close":1351,"change":1509,"percent_change":286,"volume":949,"transactions":9,"vwap":1351},"2026-01-16",0.073,{"date":1511,"open":1351,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-15",33.27,33.127,0.137,0.42,30200,{"date":1518,"open":1519,"high":1438,"low":1520,"close":1438,"change":1521,"percent_change":1115,"volume":734,"transactions":9,"vwap":1438},"2026-01-14",32.96,32.83,-0.035,{"date":1523,"open":1524,"high":1418,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-13",32.89,33.025002,-0.09,-0.27,6500,{"date":1530,"open":1444,"high":1469,"low":1452,"close":1531,"change":1532,"percent_change":138,"volume":1395,"transactions":9,"vwap":1531},"2026-01-12",33.115,0.105,{"date":1534,"open":1432,"high":1444,"low":1432,"close":1535,"change":1536,"percent_change":1537,"volume":1064,"transactions":9,"vwap":1535},"2026-01-09",33.0099983,0.29,0.89,{"date":1539,"open":1304,"high":1304,"low":1254,"close":1540,"change":902,"percent_change":123,"volume":1064,"transactions":9,"vwap":1540},"2026-01-08",32.72,{"date":1542,"open":1255,"high":1540,"low":1543,"close":1543,"change":1544,"percent_change":1250,"volume":1103,"transactions":9,"vwap":1543},"2026-01-07",32.59,-0.103,{"date":1546,"open":1263,"high":1547,"low":1263,"close":1548,"change":1549,"percent_change":862,"volume":841,"transactions":9,"vwap":1548},"2026-01-06",32.73,32.693,0.203,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":589,"volume":1028,"transactions":9,"vwap":1555},"2026-01-05",32.58,32.606,32.46,32.49,0.166,{"date":1558,"open":1162,"high":1559,"low":1162,"close":1559,"change":928,"percent_change":954,"volume":1560,"transactions":9,"vwap":1559},"2026-01-02",32.324,400,{"date":1562,"open":1213,"high":1433,"low":1563,"close":1563,"change":769,"percent_change":1564,"volume":1081,"transactions":9,"vwap":1563},"2025-12-31",32.276,-0.78,{"date":1566,"open":1567,"high":1568,"low":1555,"close":1569,"change":1526,"percent_change":1570,"volume":911,"transactions":9,"vwap":1569},"2025-12-30",32.51,32.54,32.53,-0.28,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":827,"transactions":9,"vwap":1574},"2025-12-29",32.56,32.62,32.555,-0.034,-0.1,{"date":1579,"open":1580,"high":1581,"low":1552,"close":1581,"change":1371,"percent_change":1021,"volume":1582,"transactions":9,"vwap":1581},"2025-12-26",32.649,32.654,7700,{"date":1584,"open":1585,"high":1547,"low":1585,"close":1586,"change":741,"percent_change":826,"volume":929,"transactions":9,"vwap":1586},"2025-12-24",32.64,32.68,{"date":1588,"open":1305,"high":1574,"low":1305,"close":1589,"change":1377,"percent_change":286,"volume":1286,"transactions":9,"vwap":1589},"2025-12-23",32.57,{"date":1591,"open":1171,"high":1589,"low":1171,"close":1256,"change":1592,"percent_change":706,"volume":1017,"transactions":9,"vwap":1256},"2025-12-22",0.3,{"date":1594,"open":1595,"high":1249,"low":1595,"close":1249,"change":1058,"percent_change":424,"volume":1596,"transactions":9,"vwap":1249},"2025-12-19",32.13,5200,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1536,"volume":795,"transactions":9,"vwap":1601},"2025-12-18",32.060001,31.89,31.941,0.091,{"date":1604,"open":1182,"high":1182,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":833,"transactions":9,"vwap":1605},"2025-12-17",31.85,-0.164,-0.51,{"date":1609,"open":1182,"high":1610,"low":1611,"close":1610,"change":1612,"percent_change":396,"volume":833,"transactions":9,"vwap":1610},"2025-12-16",32.014,31.9,-0.056,{"date":1614,"open":1615,"high":1615,"low":1295,"close":1616,"change":1617,"percent_change":-6,"volume":827,"transactions":9,"vwap":1616},"2025-12-15",32.12,32.07,-0.001,{"date":1619,"open":1599,"high":1620,"low":1169,"close":1620,"change":1621,"percent_change":1622,"volume":1395,"transactions":9,"vwap":1620},"2025-12-12",32.070999,-0.328,-1.01,{"date":1624,"open":1215,"high":1625,"low":1215,"close":1626,"change":286,"percent_change":376,"volume":734,"transactions":9,"vwap":1626},"2025-12-11",32.4,32.399,{"date":1628,"open":1629,"high":1214,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":763,"transactions":9,"vwap":1630},"2025-12-10",31.91,32.179,0.195,0.61,{"date":1634,"open":1635,"high":1636,"low":1233,"close":1637,"change":1096,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-09",32.09,32.17,31.984,-0.42,6800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1245,"transactions":9,"vwap":1644},"2025-12-08",32.23,32.11,32.119,-0.341,-1.05,{"date":1648,"open":1158,"high":1554,"low":1649,"close":1554,"change":1650,"percent_change":143,"volume":734,"transactions":9,"vwap":1554},"2025-12-05",32.32,0.122,{"date":1652,"open":1215,"high":1625,"low":1176,"close":1653,"change":1172,"percent_change":1526,"volume":734,"transactions":9,"vwap":1653},"2025-12-04",32.338,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1039,"volume":734,"transactions":9,"vwap":1657},"2025-12-03",32.26,32.368,0.086,{"date":1660,"open":1661,"high":1427,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":911,"transactions":9,"vwap":1663},"2025-12-02",32.328,32.241,32.282,-0.023,-0.07,{"date":1667,"open":1263,"high":1158,"low":1668,"close":1668,"change":1669,"percent_change":770,"volume":1035,"transactions":9,"vwap":1668},"2025-12-01",32.305,-0.226,{"date":1671,"open":1170,"high":1672,"low":1170,"close":1672,"change":1673,"percent_change":16,"volume":1674,"transactions":9,"vwap":1672},"2025-11-28",32.531,0.077,500,{"date":1676,"open":1305,"high":1569,"low":1425,"close":1677,"change":1678,"percent_change":148,"volume":1679,"transactions":9,"vwap":1677},"2025-11-26",32.454,0.112,3800,{"date":1681,"open":1682,"high":1212,"low":1656,"close":1683,"change":1684,"percent_change":1685,"volume":771,"transactions":9,"vwap":1683},"2025-11-25",32.27,32.342,0.569,1.79,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":741,"volume":1692,"transactions":9,"vwap":1690},"2025-11-24",31.73,31.96,31.773,0.034,10000,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-21",31.43,31.88,31.739,0.409,1.31,8100,{"date":1702,"open":1599,"high":1635,"low":1703,"close":1703,"change":1704,"percent_change":332,"volume":1705,"transactions":9,"vwap":1703},"2025-11-20",31.33,-0.427,12600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1087,"percent_change":1378,"volume":1331,"transactions":9,"vwap":1711},"2025-11-19",31.68,31.783,31.616,31.757,{"date":1713,"open":1714,"high":1241,"low":1715,"close":1716,"change":1121,"percent_change":1410,"volume":911,"transactions":9,"vwap":1716},"2025-11-18",31.72,31.6,31.691,{"date":1718,"open":1295,"high":1635,"low":1714,"close":1719,"change":1720,"percent_change":1721,"volume":1387,"transactions":9,"vwap":1719},"2025-11-17",31.766,-0.355,-1.11,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1052,"transactions":9,"vwap":1726},"2025-11-14",32.075001,32.226,32.121,-0.082,-0.25,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":970,"transactions":9,"vwap":1732},"2025-11-13",32.3,32.203,-0.396,-1.21,{"date":1736,"open":1585,"high":1585,"low":1737,"close":1737,"change":1738,"percent_change":903,"volume":929,"transactions":9,"vwap":1737},"2025-11-12",32.599,0.117,{"date":1740,"open":1425,"high":1552,"low":1425,"close":1741,"change":1742,"percent_change":741,"volume":1743,"transactions":9,"vwap":1741},"2025-11-11",32.482,0.035,4300,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":424,"volume":1035,"transactions":9,"vwap":1747},"2025-11-10",32.367,32.447,0.261,{"date":1750,"open":1297,"high":1751,"low":1297,"close":1751,"change":1752,"percent_change":1753,"volume":970,"transactions":9,"vwap":1751},"2025-11-07",32.186,0.206,0.64,{"date":1755,"open":1233,"high":1223,"low":1611,"close":1756,"change":1757,"percent_change":1097,"volume":734,"transactions":9,"vwap":1756},"2025-11-06",31.98,-0.121,{"date":1759,"open":1760,"high":1642,"low":1760,"close":1761,"change":1762,"percent_change":1447,"volume":1763,"transactions":9,"vwap":1761},"2025-11-05",31.82,32.101,0.251,11600,{"date":1765,"open":1688,"high":1239,"low":1688,"close":1605,"change":1766,"percent_change":1272,"volume":1767,"transactions":9,"vwap":1605},"2025-11-04",-0.111,13200,{"date":1769,"open":1157,"high":1157,"low":1611,"close":1770,"change":1771,"percent_change":1772,"volume":1035,"transactions":9,"vwap":1770},"2025-11-03",31.961,-0.262,-0.81,{"date":1774,"open":1163,"high":1163,"low":1775,"close":1775,"change":1776,"percent_change":770,"volume":771,"transactions":9,"vwap":1775},"2025-10-31",32.223,-0.225,{"date":1778,"open":1547,"high":1282,"low":1779,"close":1780,"change":1781,"percent_change":653,"volume":937,"transactions":9,"vwap":1780},"2025-10-30",32.441,32.448,-0.007,{"date":1783,"open":1574,"high":1586,"low":1433,"close":1784,"change":1785,"percent_change":1786,"volume":991,"transactions":9,"vwap":1784},"2025-10-29",32.455,-0.175,-0.54,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1172,"percent_change":1526,"volume":1528,"transactions":9,"vwap":1791},"2025-10-28",32.643,32.747,32.63,{"date":1793,"open":1585,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":276,"volume":1123,"transactions":9,"vwap":1794},"2025-10-27",32.66,32.592,0.107,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":414,"volume":756,"transactions":9,"vwap":1800},"2025-10-24",32.76,32.553,0.033,{"date":1803,"open":1554,"high":1568,"low":1433,"close":1170,"change":1804,"percent_change":1165,"volume":1331,"transactions":9,"vwap":1170},"2025-10-23",0.102,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":896,"transactions":9,"vwap":1808},"2025-10-22",32.43,32.418,-0.072,-0.22,{"date":1812,"open":1649,"high":1256,"low":1176,"close":1555,"change":1377,"percent_change":286,"volume":1763,"transactions":9,"vwap":1555},"2025-10-21",{"date":1814,"open":1815,"high":1433,"low":1815,"close":1433,"change":1816,"percent_change":368,"volume":881,"transactions":9,"vwap":1433},"2025-10-20",32.33,0.282,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-17",32.049999,32.16,31.99,32.138,0.276,0.87,25700,{"date":1827,"open":1828,"high":1214,"low":1241,"close":1829,"change":1830,"percent_change":978,"volume":734,"transactions":9,"vwap":1829},"2025-10-16",32.114,31.862,-0.418,{"date":1832,"open":1682,"high":1171,"low":1682,"close":1171,"change":1577,"percent_change":1833,"volume":1501,"transactions":9,"vwap":1171},"2025-10-15",-0.31,{"date":1835,"open":1171,"high":1256,"low":1656,"close":1163,"change":537,"percent_change":1836,"volume":1679,"transactions":9,"vwap":1163},"2025-10-14",0.37,{"date":1838,"open":1839,"high":1656,"low":1840,"close":1656,"change":1841,"percent_change":706,"volume":1486,"transactions":9,"vwap":1656},"2025-10-13",32.245,32.24,0.298,{"date":1843,"open":1176,"high":1176,"low":1182,"close":1844,"change":1845,"percent_change":1201,"volume":1123,"transactions":9,"vwap":1844},"2025-10-10",31.962,-0.293,{"date":1847,"open":1573,"high":1573,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":855,"transactions":9,"vwap":1848},"2025-10-09",32.255,-0.272,-0.84,{"date":1852,"open":1554,"high":1569,"low":1425,"close":1853,"change":1854,"percent_change":1480,"volume":1743,"transactions":9,"vwap":1853},"2025-10-08",32.527,0.125,{"date":1856,"open":1163,"high":1857,"low":1163,"close":1857,"change":1858,"percent_change":1063,"volume":1859,"transactions":9,"vwap":1857},"2025-10-07",32.402,-0.053,7600,{"date":1861,"open":1589,"high":1589,"low":1862,"close":1784,"change":1863,"percent_change":1833,"volume":1501,"transactions":9,"vwap":1784},"2025-10-06",32.41,-0.102,{"date":1865,"open":1574,"high":1574,"low":1170,"close":1866,"change":1867,"percent_change":935,"volume":1422,"transactions":9,"vwap":1866},"2025-10-03",32.557,0.002,{"date":1869,"open":1589,"high":1791,"low":1575,"close":1575,"change":1870,"percent_change":529,"volume":756,"transactions":9,"vwap":1575},"2025-10-02",-0.146,{"date":1872,"open":1574,"high":1873,"low":1574,"close":1874,"change":1875,"percent_change":1833,"volume":1876,"transactions":9,"vwap":1874},"2025-10-01",32.755,32.701,-0.101,11300,{"date":1878,"open":1255,"high":1879,"low":1574,"close":1879,"change":1880,"percent_change":1447,"volume":929,"transactions":9,"vwap":1879},"2025-09-30",32.802,0.258,{"date":1882,"open":1543,"high":1543,"low":1853,"close":1883,"change":1884,"percent_change":1885,"volume":734,"transactions":9,"vwap":1883},"2025-09-29",32.544,-0.165,-0.5,{"date":1887,"open":1504,"high":1540,"low":1281,"close":1888,"change":1889,"percent_change":48,"volume":929,"transactions":9,"vwap":1888},"2025-09-26",32.709,0.159,{"date":1891,"open":1569,"high":1262,"low":1433,"close":1262,"change":1892,"percent_change":1272,"volume":1893,"transactions":9,"vwap":1262},"2025-09-25",-0.114,13400,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1766,"percent_change":1493,"volume":1898,"transactions":9,"vwap":1897},"2025-09-24",32.656,32.664,300,{"date":1900,"open":1440,"high":1440,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1596,"transactions":9,"vwap":1902},"2025-09-23",32.65,32.775,-0.086,-0.26,{"date":1906,"open":1574,"high":1432,"low":1574,"close":1907,"change":1602,"percent_change":1908,"volume":1528,"transactions":9,"vwap":1907},"2025-09-22",32.861,0.28,{"date":1910,"open":1254,"high":1911,"low":1791,"close":1911,"change":1912,"percent_change":961,"volume":1314,"transactions":9,"vwap":1911},"2025-09-19",32.77,0.152,{"date":1914,"open":1255,"high":1304,"low":1915,"close":1915,"change":1916,"percent_change":741,"volume":1064,"transactions":9,"vwap":1915},"2025-09-18",32.618,0.037,{"date":1918,"open":1573,"high":1919,"low":1573,"close":1920,"change":1091,"percent_change":1921,"volume":889,"transactions":9,"vwap":1920},"2025-09-17",32.6,32.581,-0.18,{"date":1923,"open":1585,"high":1924,"low":1791,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-16",32.641,-0.133,-0.41,900,{"date":1929,"open":1464,"high":1464,"low":1930,"close":1930,"change":1664,"percent_change":1665,"volume":819,"transactions":9,"vwap":1930},"2025-09-15",32.774,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-12",32.97,33.040001,32.797,-0.253,-0.77,8200,{"date":1940,"open":1941,"high":1418,"low":1444,"close":1444,"change":1039,"percent_change":1942,"volume":1098,"transactions":9,"vwap":1444},"2025-09-11",33.09,0.82,{"date":1944,"open":1254,"high":1432,"low":1254,"close":1945,"change":1946,"percent_change":1152,"volume":841,"transactions":9,"vwap":1945},"2025-09-10",32.78,0.428,{"date":1948,"open":1213,"high":1213,"low":1949,"close":1950,"change":1951,"percent_change":1410,"volume":742,"transactions":9,"vwap":1950},"2025-09-09",32.268,32.352,-0.079,{"date":1953,"open":1649,"high":1954,"low":1649,"close":1954,"change":1955,"percent_change":955,"volume":742,"transactions":9,"vwap":1954},"2025-09-08",32.431,0.139,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1422,"transactions":9,"vwap":1960},"2025-09-05",32.61,32.14,32.292,0.007,0.02,{"date":1964,"open":1169,"high":1965,"low":1169,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-04",32.285,0.256,0.8,25300,{"date":1970,"open":1689,"high":1599,"low":1971,"close":1972,"change":19,"percent_change":19,"volume":1973,"transactions":9,"vwap":1972},"2025-09-03",31.87,32.028999,294500,{"date":1975,"open":1760,"high":1972,"low":1760,"close":1972,"change":1976,"percent_change":1250,"volume":1977,"transactions":9,"vwap":1972},"2025-09-02",-0.104,9500,{"date":1979,"open":1625,"high":1625,"low":1276,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-08-29",32.133,-0.267,-0.82,128700,{"date":1985,"open":1263,"high":1625,"low":1263,"close":1625,"change":1986,"percent_change":237,"volume":1217,"transactions":9,"vwap":1625},"2025-08-28",0.026,{"date":1988,"open":1213,"high":1862,"low":1427,"close":1989,"change":1990,"percent_change":1592,"volume":998,"transactions":9,"vwap":1989},"2025-08-27",32.374,0.098,{"date":1992,"open":1840,"high":1563,"low":1240,"close":1563,"change":1556,"percent_change":1993,"volume":881,"transactions":9,"vwap":1563},"2025-08-26",0.52,{"date":1995,"open":1840,"high":1840,"low":1276,"close":1643,"change":1606,"percent_change":1607,"volume":750,"transactions":9,"vwap":1643},"2025-08-25",{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":756,"transactions":9,"vwap":2000},"2025-08-22",32.363,32.424,32.274,0.365,1.14,{"date":2004,"open":1689,"high":2005,"low":1611,"close":2006,"change":2007,"percent_change":331,"volume":2008,"transactions":9,"vwap":2006},"2025-08-21",32.044998,31.909,-0.152,17200,{"date":2010,"open":1756,"high":1616,"low":1756,"close":2011,"change":2012,"percent_change":902,"volume":1123,"transactions":9,"vwap":2011},"2025-08-20",32.061001,0.041,{"date":2014,"open":2015,"high":1599,"low":1756,"close":2016,"change":2017,"percent_change":902,"volume":779,"transactions":9,"vwap":2016},"2025-08-19",32.0099983,32.02,0.043,{"date":2019,"open":1233,"high":2020,"low":1233,"close":2020,"change":2021,"percent_change":1039,"volume":1017,"transactions":9,"vwap":2020},"2025-08-18",31.977,0.087,{"date":2023,"open":1269,"high":1269,"low":1600,"close":1600,"change":1022,"percent_change":910,"volume":991,"transactions":9,"vwap":1600},"2025-08-15",{"date":2025,"open":1223,"high":1820,"low":1223,"close":1615,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1615},"2025-08-14",-0.189,-0.58,6700,{"date":2030,"open":1240,"high":2031,"low":1240,"close":2031,"change":2032,"percent_change":2033,"volume":937,"transactions":9,"vwap":2031},"2025-08-13",32.309,0.154,0.48,{"date":2035,"open":1239,"high":1820,"low":1239,"close":2036,"change":2037,"percent_change":1354,"volume":771,"transactions":9,"vwap":2036},"2025-08-12",32.155,0.398,{"date":2039,"open":1600,"high":1629,"low":1711,"close":1711,"change":2040,"percent_change":725,"volume":2041,"transactions":9,"vwap":1711},"2025-08-11",-0.013,8700,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-08",31.65,31.83,31.77,0.218,0.69,1600,{"date":2051,"open":1605,"high":1605,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":881,"transactions":9,"vwap":2053},"2025-08-07",31.49,31.552,0.015,0.05,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":1556,"percent_change":1347,"volume":2061,"transactions":9,"vwap":2060},"2025-08-06",31.383,31.57,31.537,5600,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1278,"volume":1064,"transactions":9,"vwap":2066},"2025-08-05",31.59,31.29,31.371,-0.585,{"date":2069,"open":1241,"high":2070,"low":2071,"close":2070,"change":2072,"percent_change":1266,"volume":2073,"transactions":9,"vwap":2070},"2025-08-04",31.956,31.832,0.451,600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":2080,"volume":763,"transactions":9,"vwap":2077},"2025-08-01",31.462,31.505,31.355,-0.393,-1.23,{"date":2082,"open":1214,"high":1214,"low":1600,"close":2083,"change":2084,"percent_change":2085,"volume":756,"transactions":9,"vwap":2083},"2025-07-31",31.898,-0.329,-1.02,{"date":2087,"open":1215,"high":1215,"low":2088,"close":2088,"change":1936,"percent_change":1564,"volume":2089,"transactions":9,"vwap":2088},"2025-07-30",32.227,200,{"date":2091,"open":1426,"high":1567,"low":1213,"close":1426,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1426},"2025-07-29",0.085,0.26,8500,{"date":2096,"open":1543,"high":1543,"low":1162,"close":2097,"change":2098,"percent_change":1505,"volume":875,"transactions":9,"vwap":2097},"2025-07-28",32.395,-0.159,{"date":2100,"open":1807,"high":1589,"low":1807,"close":2101,"change":2102,"percent_change":2103,"volume":763,"transactions":9,"vwap":2101},"2025-07-25",32.554,0.148,0.46,{"date":2105,"open":1625,"high":2106,"low":1625,"close":2106,"change":2102,"percent_change":2103,"volume":2107,"transactions":9,"vwap":2106},"2025-07-24",32.406,100,{"date":2109,"open":2110,"high":1682,"low":2110,"close":2111,"change":2112,"percent_change":1753,"volume":1938,"transactions":9,"vwap":2111},"2025-07-23",32.185,32.258,0.205,{"date":2114,"open":2016,"high":1616,"low":2016,"close":2115,"change":2116,"percent_change":903,"volume":1081,"transactions":9,"vwap":2115},"2025-07-22",32.053001,0.114,{"date":2118,"open":1821,"high":1821,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1081,"transactions":9,"vwap":2120},"2025-07-21",31.92,31.939,-0.016,-0.05,{"date":2124,"open":1616,"high":1616,"low":1600,"close":2125,"change":1576,"percent_change":1115,"volume":998,"transactions":9,"vwap":2125},"2025-07-18",31.955,{"date":2127,"open":1600,"high":2128,"low":1600,"close":2128,"change":2129,"percent_change":1394,"volume":2130,"transactions":9,"vwap":2128},"2025-07-17",31.989,0.389,1700,{"date":2132,"open":1695,"high":2133,"low":1695,"close":1715,"change":786,"percent_change":589,"volume":1977,"transactions":9,"vwap":1715},"2025-07-16",31.64,{"date":2135,"open":2044,"high":2044,"low":2136,"close":2136,"change":1250,"percent_change":1622,"volume":742,"transactions":9,"vwap":2136},"2025-07-15",31.44,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":826,"volume":2143,"transactions":9,"vwap":2141},"2025-07-14",31.67,31.8,31.76,0.109,7000,{"date":2145,"open":2044,"high":2146,"low":2044,"close":2146,"change":2147,"percent_change":1570,"volume":1292,"transactions":9,"vwap":2146},"2025-07-11",31.651,-0.089,{"date":2149,"open":2150,"high":1611,"low":2151,"close":2151,"change":2152,"percent_change":935,"volume":911,"transactions":9,"vwap":2151},"2025-07-10",31.75,31.74,0.004,{"date":2154,"open":1715,"high":2155,"low":1715,"close":2155,"change":2156,"percent_change":1300,"volume":2130,"transactions":9,"vwap":2155},"2025-07-09",31.736,0.226,{"date":2158,"open":2133,"high":2133,"low":2159,"close":2159,"change":2007,"percent_change":2160,"volume":841,"transactions":9,"vwap":2159},"2025-07-08",31.51,-0.48,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1921,"percent_change":2164,"volume":2107,"transactions":9,"vwap":2163},"2025-07-07",31.662,-0.57,{"date":2166,"open":2045,"high":1971,"low":2167,"close":2168,"change":2169,"percent_change":801,"volume":2170,"transactions":9,"vwap":2168},"2025-07-03",31.78,31.842,0.302,5500,{"date":2172,"open":2173,"high":2174,"low":1196,"close":2174,"change":2122,"percent_change":1063,"volume":1343,"transactions":9,"vwap":2174},"2025-07-02",31.46,31.54,{"date":2176,"open":1181,"high":2177,"low":2173,"close":2064,"change":2178,"percent_change":16,"volume":1700,"transactions":9,"vwap":2064},"2025-07-01",31.62,0.075,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":827,"transactions":9,"vwap":2182},"2025-06-30",31.28,31.515,0.269,0.86,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":961,"volume":833,"transactions":9,"vwap":2189},"2025-06-27",31.36,31.13,31.246,0.146,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":1549,"percent_change":133,"volume":2195,"transactions":9,"vwap":2194},"2025-06-26",30.99,31.1,1400,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-25",31.02,30.897,-0.163,-0.52,3300,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":669,"percent_change":452,"volume":2208,"transactions":9,"vwap":2207},"2025-06-24",30.87,31.11,31.059999,10500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":2215,"volume":779,"transactions":9,"vwap":2212},"2025-06-23",30.64,30.89,30.6,0.404,1.33,{"date":2217,"open":2218,"high":2213,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2061,"transactions":9,"vwap":2220},"2025-06-20",30.51,30.41,30.486,0.044,0.14,{"date":2224,"open":2225,"high":2213,"low":2226,"close":2226,"change":1172,"percent_change":1577,"volume":2227,"transactions":9,"vwap":2226},"2025-06-18",30.56,30.442,11900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":1606,"percent_change":1786,"volume":2028,"transactions":9,"vwap":2232},"2025-06-17",30.53,30.62,30.472,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":833,"transactions":9,"vwap":2237},"2025-06-16",30.79,30.61,30.636,0.135,0.44,{"date":2241,"open":2242,"high":2235,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-13",30.77,30.5,30.501,-0.449,-1.45,18500,{"date":2249,"open":2242,"high":2250,"low":2242,"close":2250,"change":349,"percent_change":862,"volume":1743,"transactions":9,"vwap":2250},"2025-06-12",30.95,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":331,"volume":170,"transactions":9,"vwap":2255},"2025-06-11",30.74,30.9,30.76,-0.144,{"date":2258,"open":2259,"high":2259,"low":2242,"close":2260,"change":2261,"percent_change":2262,"volume":2170,"transactions":9,"vwap":2260},"2025-06-10",31.030001,30.904,-0.046,-0.15,{"date":2264,"open":2265,"high":2266,"low":2250,"close":2250,"change":2267,"percent_change":2268,"volume":1123,"transactions":9,"vwap":2250},"2025-06-09",30.96,31.040001,-0.334,-1.07,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2103,"volume":1074,"transactions":9,"vwap":2273},"2025-06-06",31.37,31.23,31.284,0.144,{"date":2276,"open":2277,"high":2181,"low":2278,"close":2279,"change":1021,"percent_change":1904,"volume":1582,"transactions":9,"vwap":2279},"2025-06-05",31.2,31.12,31.14,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":1244,"volume":841,"transactions":9,"vwap":2283},"2025-06-04",31.42,31.22,-0.188,{"date":2286,"open":2272,"high":2287,"low":2272,"close":2288,"change":2289,"percent_change":2290,"volume":1486,"transactions":9,"vwap":2288},"2025-06-03",31.41,31.408,0.128,0.41,{"date":2292,"open":2293,"high":2181,"low":2294,"close":2181,"change":103,"percent_change":349,"volume":2295,"transactions":9,"vwap":2181},"2025-06-02",31.138,31.09,1800,{"date":2297,"open":2298,"high":2283,"low":2299,"close":2283,"change":508,"percent_change":1536,"volume":2300,"transactions":9,"vwap":2283},"2025-05-30",31.091,31.01,11500,{"date":2302,"open":2265,"high":2188,"low":2265,"close":2188,"change":1962,"percent_change":103,"volume":2303,"transactions":9,"vwap":2188},"2025-05-29",10100,{"date":2305,"open":2181,"high":2306,"low":2206,"close":2206,"change":2007,"percent_change":1505,"volume":1460,"transactions":9,"vwap":2206},"2025-05-28",31.32,{"date":2308,"open":2309,"high":2065,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":956,"transactions":9,"vwap":2311},"2025-05-27",31.27,31.24,31.262,0.461,1.5,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":942,"volume":2321,"transactions":9,"vwap":2319},"2025-05-23",30.72,30.915,30.71,30.801,-0.094,9200,{"date":2323,"open":2254,"high":2299,"low":2324,"close":2325,"change":1521,"percent_change":1115,"volume":1217,"transactions":9,"vwap":2325},"2025-05-22",30.83,30.895,{"date":2327,"open":2328,"high":2272,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-21",31.18,30.93,-0.374,-1.19,12400,{"date":2334,"open":2335,"high":2336,"low":2310,"close":2337,"change":1875,"percent_change":1250,"volume":2338,"transactions":9,"vwap":2337},"2025-05-20",31.34,31.4,31.304,9800,{"date":2340,"open":2271,"high":2341,"low":2271,"close":2341,"change":1602,"percent_change":1536,"volume":170,"transactions":9,"vwap":2341},"2025-05-19",31.405,{"date":2343,"open":2266,"high":2344,"low":2266,"close":2344,"change":2345,"percent_change":1967,"volume":1074,"transactions":9,"vwap":2344},"2025-05-16",31.314,0.248,{"date":2347,"open":2348,"high":2194,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":991,"transactions":9,"vwap":2349},"2025-05-15",30.7,31.066,0.304,0.99,{"date":2353,"open":2235,"high":2235,"low":2354,"close":2354,"change":839,"percent_change":2160,"volume":1898,"transactions":9,"vwap":2354},"2025-05-14",30.762,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":2202,"transactions":9,"vwap":2359},"2025-05-13",30.84,31.049999,30.91,0.185,0.6,{"date":2363,"open":2225,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":1229,"volume":2367,"transactions":9,"vwap":2364},"2025-05-12",30.725,30.465,0.576,1300,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":1063,"volume":2367,"transactions":9,"vwap":2371},"2025-05-09",30.16,30.149,-0.047,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":2055,"volume":2379,"transactions":9,"vwap":2377},"2025-05-08",30.29,30.36,30.196,0.016,4600,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":589,"volume":2049,"transactions":9,"vwap":2384},"2025-05-07",30.08,30.28,30.18,0.153,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":1526,"volume":2202,"transactions":9,"vwap":2389},"2025-05-06",29.85,30.027,29.78,-0.027,{"date":2393,"open":2394,"high":2370,"low":2395,"close":2396,"change":2397,"percent_change":1570,"volume":889,"transactions":9,"vwap":2396},"2025-05-05",29.96,29.92,30.054001,-0.084,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2351,"volume":1035,"transactions":9,"vwap":2402},"2025-05-02",30.049999,30.208,30.138,0.296,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":1509,"percent_change":118,"volume":1292,"transactions":9,"vwap":2407},"2025-05-01",29.985,29.842,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":499,"volume":1098,"transactions":9,"vwap":2411},"2025-04-30",29.21,29.769,0.318,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":1080,"volume":2061,"transactions":9,"vwap":2416},"2025-04-29",29.2,29.451,0.246,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":16,"volume":1582,"transactions":9,"vwap":2422},"2025-04-28",29.27,29,29.205,0.069,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":1810,"volume":756,"transactions":9,"vwap":2427},"2025-04-25",29.040001,29.136,-0.063,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":937,"transactions":9,"vwap":2432},"2025-04-24",28.68,29.199,0.523,1.82,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1422,"transactions":9,"vwap":2439},"2025-04-23",29.1,28.63,28.676,0.397,1.4,{"date":176,"open":172,"high":2443,"low":172,"close":2443,"change":2444,"percent_change":918,"volume":1927,"transactions":9,"vwap":2443},28.279,0.189]