[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDGS":3,"homepage-market-summary":24,"stock-historical-BDGS":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BDGS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bridges Capital Tactical ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},38.24,38.29,38.38,38.0087,0.2313,0.61,4398.104477,0,24.5449,5864.439207841735,99,853,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},30.59,4811,1756043.644289,24.68,"2025-04-22",[177,180,189,199,208,218,226,234,243,253,262,272,283,292,301,311,321,331,341,351,359,364,373,383,392,401,410,418,426,435,444,452,458,466,474,483,490,497,504,512,519,527,534,542,552,561,569,576,585,594,602,611,620,627,635,642,650,658,665,673,680,686,691,697,706,713,721,727,733,740,747,751,759,765,772,777,784,791,798,804,808,815,821,827,834,841,847,852,857,863,869,874,880,884,890,895,900,904,908,913,918,920,924,931,937,940,948,954,959,965,968,972,977,983,988,992,998,1003,1007,1013,1018,1024,1029,1035,1041,1048,1055,1061,1067,1075,1082,1090,1095,1103,1110,1118,1125,1132,1138,1144,1150,1158,1164,1170,1177,1184,1192,1198,1204,1212,1217,1220,1226,1232,1238,1245,1251,1255,1262,1268,1274,1281,1286,1291,1297,1303,1307,1311,1317,1322,1328,1333,1336,1342,1347,1350,1353,1358,1364,1367,1372,1375,1377,1381,1384,1388,1391,1396,1399,1406,1410,1414,1417,1420,1425,1430,1436,1439,1444,1448,1453,1456,1459,1464,1466,1470,1474,1478,1480,1485,1493,1495,1499,1503,1507,1513,1518,1523,1528,1535,1540,1544,1548,1552,1557,1561,1566,1569,1572,1578,1586,1591,1595,1600,1606,1612,1618,1624,1629,1633,1636,1639,1643,1648,1652,1655,1662,1665,1669,1672,1676,1678,1681,1684,1687,1691,1693,1695,1697,1701,1704,1708,1711,1714,1716,1719,1723,1729,1736,1741,1746,1751,1757,1759,1764,1769,1773,1778,1781,1784,1788,1792,1796,1801,1805,1809,1813,1818,1826,1830,1837,1841,1847,1853,1855,1861,1864,1868,1873,1878,1884,1889,1894,1901,1906,1911,1916,1920,1922,1927,1932,1937,1943,1950,1956,1959,1964,1970,1974,1976,1981,1988,1994,2000,2005,2010,2014,2017,2021,2025,2028,2032,2039,2044,2050,2054,2057,2062,2068,2073,2078,2083,2088,2093,2097,2100,2103,2108,2111,2116,2119,2125,2130,2137,2142,2147,2151,2156,2159,2164,2170,2174,2180,2186,2191],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},47,38.3359,{"date":181,"open":182,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",38.05,37.89,0.0248,0.07,2275.370253,42,37.9912,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":60,"vwap":198},"2026-09-30",38,38.04,37.96,37.9839,0.0498,0.13,22282.3702,37.9622,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":137,"volume":205,"transactions":206,"vwap":207},"2026-09-29",37.9699,37.91,37.9341,0.122,914.3702,34,37.933,{"date":209,"open":210,"high":202,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",37.72,37.71,37.8121,-0.3293,-0.86,4689.065939,57,37.7732,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":107,"volume":223,"transactions":224,"vwap":225},"2026-09-25",38.17,38.1414,-0.0035,346.317582,22,38.1606,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":147,"volume":231,"transactions":232,"vwap":233},"2026-09-24",38.07,38.1449,0.1324,2570.3703,44,38.0955,{"date":235,"open":236,"high":237,"low":193,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",38.01,38.0125,-0.1786,-0.47,1031.369295,21,38.0012,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":191,"vwap":252},"2026-09-22",38.12,38.2,38.11,38.1911,0.087,0.23,5029.7622,38.1555,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",37.77,38.1041,0.6457,1.72,1837.4462,35,37.904,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",37.42,37.4584,37.365,0.0976,0.26,1041.3962,26,37.3873,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",37.321,37.368,37.32,37.3608,0.3501,0.95,739.3702,30,37.3295,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":224,"vwap":291},"2026-09-16",37.13,36.98,37.0107,0.0057,0.02,860.3702,37.0946,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",37.04,37.005,-0.0918,-0.25,417.4242,24,37.0564,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",37,37.1352,37.0968,-0.1865,-0.5,319.5562,28,37.0555,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",37.243,37.317,37.2833,0.1559,0.42,786.3962,27,37.2846,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":319,"vwap":330},"2026-09-10",37.14,37.16,37.11,37.1274,-0.1809,-0.48,643.3702,37.1378,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",37.34,37.3,37.3083,0.0531,0.14,347.3962,23,37.3156,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":147,"volume":348,"transactions":349,"vwap":350},"2026-09-08",37.256,37.31,37.2,37.2552,0.1296,2245.0622,33,37.2935,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":289,"volume":357,"transactions":187,"vwap":358},"2026-09-04",37.09,37.1256,37.0842,0.0058,57740.4222,37.1095,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":317,"volume":363,"transactions":339,"vwap":303},"2026-09-03",37.1198,0.156,146.3702,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":349,"vwap":372},"2026-09-02",36.95,36.9638,36.93,0.0879,0.24,1338.3702,36.9419,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":260,"vwap":382},"2026-09-01",36.87,36.92,36.86,36.8759,-0.1141,-0.31,1982.5052,36.8911,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",36.94,36.99,0.0199,0.05,1012.3702,31,36.9625,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":270,"vwap":400},"2026-08-28",36.961,37.094,36.9701,0.0117,0.03,901.3972,37.0528,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",36.91,36.9584,0.054,0.15,554.8702,32,36.9204,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":-6,"volume":416,"transactions":339,"vwap":417},"2026-08-26",36.915,36.89,36.9044,-0.0006,970.3702,36.9073,{"date":419,"open":403,"high":403,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":206,"vwap":425},"2026-08-25",36.88,36.905,0.1109,0.3,1047.288878,36.8814,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":309,"vwap":434},"2026-08-24",36.76,36.8,36.7941,-0.0993,-0.27,433.7752,36.7796,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":309,"vwap":443},"2026-08-21",36.865,36.8934,36.85,0.0407,0.11,911.3972,36.8804,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":206,"vwap":451},"2026-08-20",36.83,36.8527,-0.0323,-0.09,651.013,36.8346,{"date":453,"open":429,"high":454,"low":429,"close":454,"change":455,"percent_change":441,"volume":456,"transactions":224,"vwap":457},"2026-08-19",36.885,0.041,269.5,36.8377,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",36.844,-0.1933,-0.52,57.5,17,36.8391,{"date":467,"open":325,"high":325,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",37.0373,-0.0478,-0.13,470.306,36,37.0927,{"date":475,"open":476,"high":285,"low":477,"close":478,"change":479,"percent_change":398,"volume":480,"transactions":481,"vwap":482},"2026-08-14",37.1,37.06,37.0851,0.0097,1934.526,29,37.1075,{"date":484,"open":353,"high":325,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":390,"vwap":489},"2026-08-13",37.0754,0.1854,0.5,1362.5,37.1007,{"date":491,"open":303,"high":303,"low":413,"close":413,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",0.014,0.04,3264.5,53,36.9094,{"date":498,"open":286,"high":286,"low":377,"close":499,"change":500,"percent_change":449,"volume":501,"transactions":502,"vwap":503},"2026-08-11",36.876,-0.034,2442.797,43,36.9134,{"date":505,"open":506,"high":507,"low":506,"close":403,"change":508,"percent_change":509,"volume":510,"transactions":241,"vwap":511},"2026-08-10",36.9001,36.97,-0.0605,-0.16,1078.77,36.909,{"date":513,"open":294,"high":294,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":241,"vwap":518},"2026-08-07",36.9705,0.1036,0.28,307.527,36.9929,{"date":520,"open":368,"high":366,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",36.8669,-0.0351,-0.1,4162.8117,41,36.9182,{"date":528,"open":366,"high":366,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":299,"vwap":533},"2026-08-05",36.902,-0.1624,-0.44,328.77,36.9733,{"date":535,"open":536,"high":476,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":303,"vwap":541},"2026-08-04",36.82,37.0644,0.4863,1.33,1983.5,36.9952,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",36.25,36.61,36.5781,0.3781,1.04,5266.385,48,36.5293,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":309,"vwap":560},"2026-07-31",36.49,36.19,36.2,0.1999,0.56,1095.417265,36.2503,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":260,"vwap":568},"2026-07-30",35.62,36.0001,0.8104,2.3,924.5,35.7769,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":464,"vwap":575},"2026-07-29",35.1897,-0.4371,-1.23,66.5,35.3948,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":319,"vwap":584},"2026-07-28",35.55,35.6998,35.6268,-0.2356,-0.66,1475.724,35.6697,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":303,"vwap":593},"2026-07-27",35.89,35.7501,35.8624,-0.1017,-0.28,3839.722,35.8113,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":309,"vwap":601},"2026-07-24",36.1401,35.9641,-0.2841,-0.78,245.052,36.1221,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":206,"vwap":610},"2026-07-23",36.26,36.22,36.2482,-0.3209,-0.88,554.94,36.2601,{"date":612,"open":613,"high":545,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":472,"vwap":619},"2026-07-22",36.57,36.55,36.5691,-0.0449,-0.12,1119.718,36.5869,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":441,"volume":625,"transactions":299,"vwap":626},"2026-07-21",36.59,36.614,0.0402,348.527,36.5973,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":390,"vwap":634},"2026-07-20",36.62,36.5738,-0.0147,-0.04,281.824,36.6055,{"date":636,"open":614,"high":545,"low":614,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":299,"vwap":641},"2026-07-17",36.5885,-0.1962,-0.53,1294.772,36.5893,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":591,"volume":648,"transactions":281,"vwap":649},"2026-07-16",36.835,36.78,36.7847,-0.1027,626.312,36.8123,{"date":651,"open":536,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":281,"vwap":657},"2026-07-15",36.8874,36.8199,0.1639,0.45,762.5,36.838,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":60,"vwap":664},"2026-07-14",36.7235,0.035,0.1,211.772,36.6893,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":309,"vwap":672},"2026-07-13",36.75,36.6885,-0.0775,-0.21,1001.933,36.7442,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",36.74,36.766,0.071,0.19,300,{"date":681,"open":613,"high":682,"low":613,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",36.695,0.12,0.33,600,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":632,"volume":690,"transactions":9,"vwap":688},"2026-07-08",36.575,-0.013,200,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":107,"volume":685,"transactions":9,"vwap":695},"2026-07-07",36.65,36.58,36.588,-0.005,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",36.51,36.6,36.465,36.593,0.133,0.36,38000,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-02",36.5,36.46,-0.051,-0.14,400,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-01",36.44,36.542,36.511,0.189,0.52,80100,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":678,"volume":726,"transactions":9,"vwap":724},"2026-06-30",36.27,36.322,0.068,7000,{"date":728,"open":556,"high":729,"low":556,"close":730,"change":731,"percent_change":732,"volume":169,"transactions":9,"vwap":730},"2026-06-29",36.28,36.254,0.192,0.53,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":558,"volume":739,"transactions":9,"vwap":737},"2026-06-26",35.865,36.13,36.062,0.202,4100,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":462,"volume":746,"transactions":9,"vwap":744},"2026-06-25",35.94,35.95,35.86,-0.189,5400,{"date":748,"open":555,"high":605,"low":749,"close":749,"change":523,"percent_change":591,"volume":750,"transactions":9,"vwap":749},"2026-06-24",36.049,1600,{"date":752,"open":753,"high":604,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",36.185,36.14,36.149,-0.121,-0.33,7500,{"date":760,"open":761,"high":708,"low":723,"close":723,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":723},"2026-06-22",36.435,-0.269,-0.74,10100,{"date":766,"open":767,"high":614,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-18",36.3,36.539,0.259,0.71,18700,{"date":773,"open":774,"high":554,"low":729,"close":729,"change":775,"percent_change":599,"volume":776,"transactions":9,"vwap":729},"2026-06-17",36.48,-0.285,1200,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":745,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-16",36.67,36.52,36.565,-0.51,2000,{"date":785,"open":786,"high":428,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",36.654,36.754,0.439,1.21,3100,{"date":792,"open":793,"high":794,"low":604,"close":795,"change":796,"percent_change":523,"volume":797,"transactions":9,"vwap":795},"2026-06-12",36.316,36.325,36.315,-0.035,2900,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":558,"volume":776,"transactions":9,"vwap":801},"2026-06-11",36.099998,36.35,36.07,0.201,{"date":805,"open":544,"high":604,"low":755,"close":755,"change":806,"percent_change":807,"volume":746,"transactions":9,"vwap":755},"2026-06-10",-0.123,-0.34,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":432,"volume":814,"transactions":9,"vwap":812},"2026-06-09",36.39,36.18,36.272,-0.098,1100,{"date":816,"open":817,"high":810,"low":818,"close":818,"change":819,"percent_change":19,"volume":820,"transactions":9,"vwap":818},"2026-06-08",36.38,36.37,0.001,3000,{"date":822,"open":614,"high":614,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",36.369,-0.251,-0.69,800,{"date":828,"open":829,"high":830,"low":829,"close":629,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":629},"2026-06-04",36.56,36.66,-0.025,-0.07,3800,{"date":835,"open":836,"high":836,"low":629,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-03",36.71,36.645,-0.105,-0.29,1700,{"date":842,"open":675,"high":843,"low":675,"close":667,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":667},"2026-06-02",36.785,-0.11,-0.3,1900,{"date":848,"open":413,"high":376,"low":849,"close":377,"change":449,"percent_change":850,"volume":851,"transactions":9,"vwap":377},"2026-06-01",36.84,-0.24,1300,{"date":853,"open":376,"high":854,"low":403,"close":366,"change":855,"percent_change":250,"volume":856,"transactions":9,"vwap":366},"2026-05-29",36.96,0.086,1500,{"date":858,"open":428,"high":859,"low":428,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-28",36.864,0.172,0.47,7100,{"date":864,"open":779,"high":865,"low":830,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-27",36.692,0.029,0.08,3200,{"date":870,"open":693,"high":779,"low":629,"close":871,"change":872,"percent_change":516,"volume":873,"transactions":9,"vwap":871},"2026-05-26",36.663,0.102,3500,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":683,"volume":879,"transactions":9,"vwap":877},"2026-05-22",36.63,36.561,0.045,4700,{"date":881,"open":810,"high":536,"low":810,"close":882,"change":661,"percent_change":662,"volume":883,"transactions":9,"vwap":882},"2026-05-21",36.516,5200,{"date":885,"open":774,"high":886,"low":887,"close":886,"change":888,"percent_change":147,"volume":889,"transactions":9,"vwap":886},"2026-05-20",36.481,36.45,0.129,24200,{"date":891,"open":715,"high":715,"low":892,"close":892,"change":893,"percent_change":850,"volume":894,"transactions":9,"vwap":892},"2026-05-19",36.352,-0.086,16500,{"date":896,"open":715,"high":887,"low":810,"close":897,"change":898,"percent_change":449,"volume":899,"transactions":9,"vwap":897},"2026-05-18",36.438,-0.031,4400,{"date":901,"open":736,"high":708,"low":736,"close":902,"change":903,"percent_change":297,"volume":679,"transactions":9,"vwap":902},"2026-05-15",36.469,-0.091,{"date":905,"open":829,"high":829,"low":829,"close":829,"change":102,"percent_change":906,"volume":907,"transactions":9,"vwap":829},"2026-05-14",0.16,100,{"date":909,"open":780,"high":910,"low":708,"close":708,"change":911,"percent_change":683,"volume":912,"transactions":9,"vwap":708},"2026-05-13",36.54,0.042,12000,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":690,"transactions":9,"vwap":915},"2026-05-12",36.458,-0.062,-0.17,{"date":919,"open":780,"high":780,"low":780,"close":780,"change":289,"percent_change":388,"volume":690,"transactions":9,"vwap":780},"2026-05-11",{"date":921,"open":922,"high":708,"low":922,"close":708,"change":923,"percent_change":142,"volume":169,"transactions":9,"vwap":708},"2026-05-08",36.4,0.138,{"date":925,"open":810,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":820,"transactions":9,"vwap":928},"2026-05-07",36.42,36.36,36.362,0.062,0.17,{"date":932,"open":933,"high":767,"low":934,"close":767,"change":906,"percent_change":935,"volume":936,"transactions":9,"vwap":767},"2026-05-06",36.23,36.21,0.44,2100,{"date":938,"open":555,"high":555,"low":736,"close":754,"change":939,"percent_change":711,"volume":169,"transactions":9,"vwap":754},"2026-05-05",-0.049,{"date":941,"open":933,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-04",36.24,36.15,36.189,-0.021,-0.06,2600,{"date":949,"open":555,"high":950,"low":555,"close":934,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":934},"2026-05-01",36.245,0.097,0.27,2200,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":866,"percent_change":867,"volume":936,"transactions":9,"vwap":958},"2026-04-30",35.99,36.12,36.113,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":449,"volume":964,"transactions":9,"vwap":962},"2026-04-29",36.09,36.084,-0.032,700,{"date":966,"open":957,"high":957,"low":967,"close":967,"change":500,"percent_change":449,"volume":964,"transactions":9,"vwap":967},"2026-04-28",36.116,{"date":969,"open":961,"high":970,"low":802,"close":943,"change":19,"percent_change":19,"volume":971,"transactions":9,"vwap":943},"2026-04-27",36.16,2400,{"date":973,"open":754,"high":943,"low":974,"close":943,"change":975,"percent_change":122,"volume":976,"transactions":9,"vwap":943},"2026-04-24",36.073002,0.145,8700,{"date":978,"open":979,"high":979,"low":472,"close":980,"change":981,"percent_change":307,"volume":982,"transactions":9,"vwap":980},"2026-04-23",36.040001,36.0050011,-0.18,10600,{"date":984,"open":957,"high":753,"low":961,"close":753,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":753},"2026-04-22",0.155,0.43,17400,{"date":989,"open":754,"high":754,"low":990,"close":990,"change":991,"percent_change":946,"volume":814,"transactions":9,"vwap":990},"2026-04-21",36.029999,-0.02,{"date":993,"open":970,"high":994,"low":995,"close":995,"change":996,"percent_change":845,"volume":997,"transactions":9,"vwap":995},"2026-04-20",36.17,36.049999,-0.108,1800,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":117,"volume":685,"transactions":9,"vwap":1001},"2026-04-17",35.73,36.158,0.089,{"date":1004,"open":990,"high":1005,"low":990,"close":1005,"change":855,"percent_change":370,"volume":1006,"transactions":9,"vwap":1005},"2026-04-16",36.069,900,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":947,"transactions":9,"vwap":1010},"2026-04-15",35.745,35.983,0.333,0.93,{"date":1014,"open":578,"high":1015,"low":578,"close":1016,"change":1017,"percent_change":32,"volume":953,"transactions":9,"vwap":1016},"2026-04-14",35.674,35.65,0.258,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":840,"transactions":9,"vwap":1021},"2026-04-13",34.92,35.392,0.131,0.37,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":718,"percent_change":1028,"volume":783,"transactions":9,"vwap":1027},"2026-04-10",35.205,35.261,0.54,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":861,"volume":1034,"transactions":9,"vwap":1032},"2026-04-09",34.96,35.071999,0.164,1400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1012,"volume":1040,"transactions":9,"vwap":1038},"2026-04-08",35.135,34.908,0.323,5000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":826,"transactions":9,"vwap":1044},"2026-04-07",34.45,34.585,34.37,0.101,0.29,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1050,"change":1053,"percent_change":662,"volume":1054,"transactions":9,"vwap":1050},"2026-04-06",34.484,34.5,34.46,0.034,19200,{"date":1056,"open":1057,"high":1043,"low":1057,"close":1043,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1043},"2026-04-02",34.09,0.063,0.18,2500,{"date":1062,"open":1063,"high":1043,"low":1064,"close":1065,"change":1066,"percent_change":1028,"volume":820,"transactions":9,"vwap":1065},"2026-04-01",34.39,34.32,34.387,0.186,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":868,"transactions":9,"vwap":1072},"2026-03-31",33.83,34.23,33.82,34.201,0.659,1.96,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":750,"transactions":9,"vwap":1079},"2026-03-30",33.75,33.79,33.542,-0.156,-0.46,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-27",34.040001,33.69,33.698,-0.337,-0.99,2300,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":307,"percent_change":1094,"volume":712,"transactions":9,"vwap":1093},"2026-03-26",34.36,34.035,-1.45,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":997,"transactions":9,"vwap":1100},"2026-03-25",34.605,34.68,34.51,34.535,0.212,0.62,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":971,"transactions":9,"vwap":1107},"2026-03-24",34.4,34.31,34.323,-0.222,-0.64,{"date":1111,"open":1112,"high":1113,"low":1099,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-23",34.52,34.63,34.545,0.295,0.86,3300,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-20",34.83,34.25,-0.289,-0.84,4500,{"date":1126,"open":1105,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":832,"volume":1131,"transactions":9,"vwap":1129},"2026-03-19",34.67,34.355,34.539,-0.024,9500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":806,"percent_change":1137,"volume":846,"transactions":9,"vwap":1136},"2026-03-18",34.66,34.729,34.563,-0.35,{"date":1139,"open":1127,"high":1140,"low":1134,"close":1141,"change":1142,"percent_change":441,"volume":1143,"transactions":9,"vwap":1141},"2026-03-17",34.76,34.686,0.037,7700,{"date":1145,"open":1113,"high":1146,"low":1113,"close":1147,"change":1148,"percent_change":935,"volume":1149,"transactions":9,"vwap":1147},"2026-03-16",34.69,34.649,0.151,20000,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-13",34.75,34.47,34.498,-0.196,-0.56,21600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1155,"percent_change":1156,"volume":1163,"transactions":9,"vwap":1162},"2026-03-12",34.765,34.78,34.694,10200,{"date":1165,"open":260,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":398,"volume":1169,"transactions":9,"vwap":1167},"2026-03-11",35.029999,34.89,0.01,11700,{"date":1171,"open":1172,"high":1166,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-10",34.91,34.88,-0.071,-0.2,5100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":861,"volume":1183,"transactions":9,"vwap":1181},"2026-03-09",34.594,34.97,34.951,0.165,6800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-06",34.8,34.915,34.786,-0.133,-0.38,3900,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":388,"percent_change":337,"volume":1197,"transactions":9,"vwap":1196},"2026-03-05",34.48,34.995,34.919,6900,{"date":1199,"open":1161,"high":1172,"low":1200,"close":1201,"change":1202,"percent_change":558,"volume":1203,"transactions":9,"vwap":1201},"2026-03-04",34.77,34.869,0.194,11300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":991,"volume":1211,"transactions":9,"vwap":1209},"2026-03-03",34.58,34.7,34.455,34.675,-0.007,17000,{"date":1213,"open":1214,"high":1207,"low":1214,"close":1215,"change":1216,"percent_change":117,"volume":868,"transactions":9,"vwap":1215},"2026-03-02",34.567,34.682,0.088,{"date":1218,"open":1043,"high":1179,"low":1043,"close":1179,"change":678,"percent_change":1219,"volume":846,"transactions":9,"vwap":1179},"2026-02-27",0.55,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":917,"volume":797,"transactions":9,"vwap":1224},"2026-02-26",34.41,34.29,34.404,-0.057,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1102,"volume":953,"transactions":9,"vwap":1230},"2026-02-25",34.385,34.471,34.461,0.211,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1121,"change":1236,"percent_change":1237,"volume":997,"transactions":9,"vwap":1121},"2026-02-24",34.060001,34.26,0.105,0.31,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1197,"transactions":9,"vwap":1242},"2026-02-23",34.099998,34.185,34.145,-0.207,-0.6,{"date":1246,"open":1045,"high":1045,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":685,"transactions":9,"vwap":1248},"2026-02-20",34.34,34.352,0.077,0.22,{"date":1252,"open":1223,"high":1064,"low":1253,"close":1254,"change":689,"percent_change":632,"volume":820,"transactions":9,"vwap":1254},"2026-02-19",34.24,34.275,{"date":1256,"open":1257,"high":1258,"low":1121,"close":1259,"change":185,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-18",34.27,34.365,34.288,0.2,2800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1142,"percent_change":441,"volume":1267,"transactions":9,"vwap":1265},"2026-02-17",34.174,34.218,33.996,12400,{"date":1269,"open":1253,"high":1253,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-13",34.181,-0.018,-0.05,24700,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-12",34.49,34.199,-0.376,-1.09,500,{"date":1282,"open":1127,"high":1127,"low":1283,"close":1284,"change":1285,"percent_change":432,"volume":814,"transactions":9,"vwap":1284},"2026-02-11",34.561,34.575,-0.094,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":850,"volume":169,"transactions":9,"vwap":1289},"2026-02-10",34.82,34.669,-0.083,{"date":1292,"open":1146,"high":1293,"low":1146,"close":1294,"change":1295,"percent_change":1296,"volume":712,"transactions":9,"vwap":1294},"2026-02-09",34.79,34.752,0.197,0.57,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":712,"transactions":9,"vwap":1300},"2026-02-06",34.42,34.555,0.306,0.89,{"date":1304,"open":1305,"high":1305,"low":1253,"close":1306,"change":1108,"percent_change":1109,"volume":814,"transactions":9,"vwap":1306},"2026-02-05",34.43,34.249,{"date":1308,"open":1127,"high":1127,"low":1229,"close":1229,"change":1309,"percent_change":1310,"volume":846,"transactions":9,"vwap":1229},"2026-02-04",-0.279,-0.8,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1152,"change":1315,"percent_change":1316,"volume":1034,"transactions":9,"vwap":1152},"2026-02-03",34.985,34.72,-0.075,-0.22,{"date":1318,"open":1186,"high":1319,"low":1186,"close":1320,"change":878,"percent_change":196,"volume":1321,"transactions":9,"vwap":1320},"2026-02-02",35.02,34.825,35900,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1161,"change":1326,"percent_change":832,"volume":1327,"transactions":9,"vwap":1161},"2026-01-30",34.819,34.73,-0.023,4600,{"date":1329,"open":1330,"high":1331,"low":1127,"close":1331,"change":1332,"percent_change":1316,"volume":1060,"transactions":9,"vwap":1331},"2026-01-29",34.762,34.803,-0.076,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":945,"percent_change":946,"volume":907,"transactions":9,"vwap":1335},"2026-01-28",34.879,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":678,"volume":685,"transactions":9,"vwap":1339},"2026-01-27",34.865,34.9,34.86,0.065,{"date":1343,"open":1344,"high":1173,"low":1344,"close":1345,"change":493,"percent_change":441,"volume":1346,"transactions":9,"vwap":1345},"2026-01-26",34.64,34.835,6400,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1341,"percent_change":678,"volume":907,"transactions":9,"vwap":1349},"2026-01-23",34.795,{"date":1351,"open":1352,"high":1352,"low":1325,"close":1325,"change":661,"percent_change":662,"volume":851,"transactions":9,"vwap":1325},"2026-01-22",34.74,{"date":1354,"open":1127,"high":1355,"low":1097,"close":1355,"change":1356,"percent_change":185,"volume":1357,"transactions":9,"vwap":1355},"2026-01-21",34.695,0.025,6500,{"date":1359,"open":1360,"high":1360,"low":1113,"close":1127,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1127},"2026-01-20",34.71,-0.125,-0.36,83900,{"date":1365,"open":1288,"high":1288,"low":1349,"close":1349,"change":1366,"percent_change":632,"volume":679,"transactions":9,"vwap":1349},"2026-01-16",-0.015,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":398,"volume":1280,"transactions":9,"vwap":1370},"2026-01-15",34.856,34.81,0.009,{"date":1373,"open":1140,"high":1374,"low":1140,"close":1374,"change":500,"percent_change":523,"volume":851,"transactions":9,"vwap":1374},"2026-01-14",34.801,{"date":1376,"open":1345,"high":1345,"low":1345,"close":1345,"change":831,"percent_change":832,"volume":907,"transactions":9,"vwap":1345},"2026-01-13",{"date":1378,"open":1120,"high":1379,"low":1120,"close":1340,"change":878,"percent_change":196,"volume":1380,"transactions":9,"vwap":1340},"2026-01-12",35.22,8600,{"date":1382,"open":1186,"high":1120,"low":1186,"close":1383,"change":102,"percent_change":930,"volume":1060,"transactions":9,"vwap":1383},"2026-01-09",34.815,{"date":1385,"open":1140,"high":1200,"low":1325,"close":1386,"change":289,"percent_change":102,"volume":1387,"transactions":9,"vwap":1386},"2026-01-08",34.755,17700,{"date":1389,"open":1314,"high":1288,"low":1314,"close":1390,"change":19,"percent_change":19,"volume":846,"transactions":9,"vwap":1390},"2026-01-07",34.735,{"date":1392,"open":1063,"high":1393,"low":1063,"close":1390,"change":1394,"percent_change":493,"volume":1395,"transactions":9,"vwap":1390},"2026-01-06",34.749,0.015,3700,{"date":1397,"open":1146,"high":1325,"low":1146,"close":1314,"change":1398,"percent_change":952,"volume":826,"transactions":9,"vwap":1314},"2026-01-05",0.095,{"date":1400,"open":1134,"high":1098,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-02",34.614,34.625,-0.065,-0.19,8900,{"date":1407,"open":1152,"high":1152,"low":1134,"close":1146,"change":1408,"percent_change":670,"volume":1409,"transactions":9,"vwap":1146},"2025-12-31",-0.072,3400,{"date":1411,"open":1200,"high":1161,"low":1412,"close":1330,"change":1413,"percent_change":388,"volume":820,"transactions":9,"vwap":1330},"2025-12-30",34.722,0.017,{"date":1415,"open":1293,"high":1293,"low":1416,"close":1416,"change":832,"percent_change":1175,"volume":964,"transactions":9,"vwap":1416},"2025-12-29",34.745,{"date":1418,"open":1419,"high":1120,"low":1383,"close":1383,"change":819,"percent_change":19,"volume":826,"transactions":9,"vwap":1383},"2025-12-26",34.829,{"date":1421,"open":1186,"high":1422,"low":1293,"close":1423,"change":1424,"percent_change":196,"volume":820,"transactions":9,"vwap":1423},"2025-12-24",34.84,34.814,0.044,{"date":1426,"open":1427,"high":1186,"low":1427,"close":1200,"change":1428,"percent_change":757,"volume":1429,"transactions":9,"vwap":1200},"2025-12-23",34.689,-0.115,27500,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":906,"volume":746,"transactions":9,"vwap":1434},"2025-12-22",34.923,34.878,34.885,0.055,{"date":1437,"open":1186,"high":1120,"low":1293,"close":1120,"change":1438,"percent_change":516,"volume":846,"transactions":9,"vwap":1120},"2025-12-19",0.096,{"date":1440,"open":1441,"high":1370,"low":1442,"close":1442,"change":1443,"percent_change":1059,"volume":868,"transactions":9,"vwap":1442},"2025-12-18",34.775,34.734,0.061,{"date":1445,"open":1200,"high":1186,"low":1134,"close":1446,"change":1447,"percent_change":845,"volume":1163,"transactions":9,"vwap":1446},"2025-12-17",34.673,-0.106,{"date":1449,"open":1450,"high":1451,"low":1390,"close":1451,"change":1452,"percent_change":441,"volume":1280,"transactions":9,"vwap":1451},"2025-12-16",34.743,34.779,0.039,{"date":1454,"open":1455,"high":1455,"low":1352,"close":1352,"change":1272,"percent_change":711,"volume":712,"transactions":9,"vwap":1352},"2025-12-15",34.774,{"date":1457,"open":1186,"high":1422,"low":1458,"close":1293,"change":523,"percent_change":839,"volume":868,"transactions":9,"vwap":1293},"2025-12-12",34.757,{"date":1460,"open":1461,"high":1172,"low":1461,"close":1167,"change":1462,"percent_change":1463,"volume":750,"transactions":9,"vwap":1167},"2025-12-11",34.87,-0.029,-0.08,{"date":1465,"open":1167,"high":1020,"low":1173,"close":1196,"change":1424,"percent_change":196,"volume":856,"transactions":9,"vwap":1196},"2025-12-10",{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":991,"volume":690,"transactions":9,"vwap":1468},"2025-12-09",34.875,-0.006,{"date":1471,"open":1472,"high":1020,"low":1173,"close":1473,"change":1130,"percent_change":832,"volume":840,"transactions":9,"vwap":1473},"2025-12-08",34.895,34.881,{"date":1475,"open":1020,"high":1476,"low":1477,"close":1477,"change":661,"percent_change":662,"volume":712,"transactions":9,"vwap":1477},"2025-12-05",34.94,34.905,{"date":1479,"open":1461,"high":1461,"low":1461,"close":1461,"change":1210,"percent_change":991,"volume":690,"transactions":9,"vwap":1461},"2025-12-04",{"date":1481,"open":1173,"high":1339,"low":1482,"close":1483,"change":1484,"percent_change":1272,"volume":1117,"transactions":9,"vwap":1483},"2025-12-03",34.855,34.877,-0.016,{"date":1486,"open":1339,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-02",34.98,34.791,34.893,0.073,0.21,7900,{"date":1494,"open":1161,"high":1173,"low":1161,"close":1288,"change":1462,"percent_change":1463,"volume":868,"transactions":9,"vwap":1288},"2025-12-01",{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":684,"volume":907,"transactions":9,"vwap":1497},"2025-11-28",34.849,0.115,{"date":1500,"open":1501,"high":1386,"low":1501,"close":1442,"change":1502,"percent_change":1296,"volume":964,"transactions":9,"vwap":1442},"2025-11-26",34.731,0.196,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":855,"percent_change":117,"volume":879,"transactions":9,"vwap":1506},"2025-11-25",34.329,34.538,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1089,"transactions":9,"vwap":1510},"2025-11-24",34.196,34.452,0.479,1.41,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1371,"percent_change":398,"volume":1517,"transactions":9,"vwap":1516},"2025-11-21",34.19,33.973,4000,{"date":1519,"open":1097,"high":1207,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":797,"transactions":9,"vwap":1520},"2025-11-20",33.964,-0.316,-0.92,{"date":1524,"open":1525,"high":1525,"low":1253,"close":1526,"change":1527,"percent_change":388,"volume":820,"transactions":9,"vwap":1526},"2025-11-19",34.422,34.28,0.018,{"date":1529,"open":1530,"high":1063,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-18",33.96,34.262,-0.141,-0.41,2700,{"date":1536,"open":1537,"high":1537,"low":1045,"close":1538,"change":1539,"percent_change":297,"volume":783,"transactions":9,"vwap":1538},"2025-11-17",34.61,34.403,-0.087,{"date":1541,"open":1542,"high":1542,"low":1276,"close":1276,"change":1543,"percent_change":102,"volume":685,"transactions":9,"vwap":1276},"2025-11-14",34.6,0.019,{"date":1545,"open":1113,"high":1127,"low":1052,"close":1229,"change":1546,"percent_change":1547,"volume":851,"transactions":9,"vwap":1229},"2025-11-13",-0.326,-0.94,{"date":1549,"open":1152,"high":1550,"low":1152,"close":1550,"change":903,"percent_change":1551,"volume":1006,"transactions":9,"vwap":1550},"2025-11-12",34.797,-0.26,{"date":1553,"open":1554,"high":1476,"low":1554,"close":1555,"change":1556,"percent_change":981,"volume":1089,"transactions":9,"vwap":1555},"2025-11-11",34.851,34.888,-0.063,{"date":1558,"open":1559,"high":1181,"low":1559,"close":1181,"change":1560,"percent_change":17,"volume":679,"transactions":9,"vwap":1181},"2025-11-10",34.93,0.213,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":712,"transactions":9,"vwap":1563},"2025-11-07",34.738,-0.012,-0.03,{"date":1567,"open":1568,"high":1568,"low":1152,"close":1152,"change":981,"percent_change":462,"volume":169,"transactions":9,"vwap":1152},"2025-11-06",35.24,{"date":1570,"open":1461,"high":1559,"low":1340,"close":1559,"change":1571,"percent_change":678,"volume":1534,"transactions":9,"vwap":1559},"2025-11-05",0.067,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1534,"transactions":9,"vwap":1575},"2025-11-04",35.25,34.863,-0.172,-0.49,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-03",35.080002,35.0099983,35.035,0.031,0.09,5700,{"date":1587,"open":1588,"high":1588,"low":1180,"close":1589,"change":1590,"percent_change":250,"volume":750,"transactions":9,"vwap":1589},"2025-10-31",35.09,35.0040016,0.081,{"date":1592,"open":1180,"high":1166,"low":1167,"close":1432,"change":1593,"percent_change":1594,"volume":1346,"transactions":9,"vwap":1432},"2025-10-30",-0.158,-0.45,{"date":1596,"open":1588,"high":1588,"low":1597,"close":1598,"change":1599,"percent_change":441,"volume":826,"transactions":9,"vwap":1598},"2025-10-29",35.049999,35.081001,0.038,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":122,"volume":997,"transactions":9,"vwap":1604},"2025-10-28",35.31,34.95,35.042999,0.139,{"date":1607,"open":1608,"high":1172,"low":1120,"close":1609,"change":1610,"percent_change":1611,"volume":1006,"transactions":9,"vwap":1609},"2025-10-27",34.847,34.904,0.285,0.82,{"date":1613,"open":1614,"high":1207,"low":1614,"close":1615,"change":1616,"percent_change":423,"volume":1617,"transactions":9,"vwap":1615},"2025-10-24",34.59,34.619,0.104,15300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1023,"volume":1006,"transactions":9,"vwap":1622},"2025-10-23",34.54,34.559,34.515,0.128,{"date":1625,"open":1167,"high":1167,"low":1626,"close":1065,"change":1627,"percent_change":1628,"volume":814,"transactions":9,"vwap":1065},"2025-10-22",34.3,-0.215,-0.62,{"date":1630,"open":1581,"high":1581,"low":1044,"close":1631,"change":1632,"percent_change":844,"volume":776,"transactions":9,"vwap":1631},"2025-10-21",34.602,-0.038,{"date":1634,"open":1344,"high":1344,"low":1344,"close":1344,"change":1635,"percent_change":1296,"volume":690,"transactions":9,"vwap":1344},"2025-10-20",0.195,{"date":1637,"open":1222,"high":1638,"low":1222,"close":1638,"change":872,"percent_change":423,"volume":690,"transactions":9,"vwap":1638},"2025-10-17",34.445,{"date":1640,"open":1620,"high":1620,"low":1641,"close":1641,"change":1556,"percent_change":981,"volume":1642,"transactions":9,"vwap":1641},"2025-10-16",34.343,9600,{"date":1644,"open":1153,"high":1153,"low":1645,"close":1646,"change":1647,"percent_change":662,"volume":746,"transactions":9,"vwap":1646},"2025-10-15",34.38,34.406,0.036,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1045,"change":1315,"percent_change":1316,"volume":1117,"transactions":9,"vwap":1045},"2025-10-14",34.44,34.321,{"date":1653,"open":1654,"high":1638,"low":1045,"close":1638,"change":1491,"percent_change":17,"volume":776,"transactions":9,"vwap":1638},"2025-10-13",34.389,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":826,"transactions":9,"vwap":1659},"2025-10-10",34.495,34.525,34.235,-0.235,-0.68,{"date":1663,"open":1664,"high":1194,"low":1153,"close":1153,"change":878,"percent_change":196,"volume":953,"transactions":9,"vwap":1153},"2025-10-09",34.479,{"date":1666,"open":1222,"high":1650,"low":1667,"close":1668,"change":388,"percent_change":406,"volume":776,"transactions":9,"vwap":1668},"2025-10-08",34.395,34.425,{"date":1670,"open":1650,"high":1650,"low":1671,"close":1671,"change":19,"percent_change":19,"volume":1034,"transactions":9,"vwap":1671},"2025-10-07",34.375,{"date":1673,"open":1645,"high":1674,"low":1651,"close":1671,"change":1341,"percent_change":678,"volume":1675,"transactions":9,"vwap":1671},"2025-10-06",34.459,16000,{"date":1677,"open":1305,"high":1305,"low":1106,"close":1106,"change":832,"percent_change":1175,"volume":814,"transactions":9,"vwap":1106},"2025-10-03",{"date":1679,"open":1668,"high":1052,"low":1680,"close":1645,"change":19,"percent_change":19,"volume":964,"transactions":9,"vwap":1645},"2025-10-02",34.351,{"date":1682,"open":1683,"high":1299,"low":1683,"close":1645,"change":398,"percent_change":1584,"volume":750,"transactions":9,"vwap":1645},"2025-10-01",34.305,{"date":1685,"open":1683,"high":1045,"low":1683,"close":1686,"change":661,"percent_change":662,"volume":851,"transactions":9,"vwap":1686},"2025-09-30",34.35,{"date":1688,"open":1063,"high":1063,"low":1526,"close":1689,"change":1690,"percent_change":1168,"volume":1034,"transactions":9,"vwap":1689},"2025-09-29",34.315,0.005,{"date":1692,"open":1247,"high":1247,"low":1526,"close":1106,"change":398,"percent_change":1584,"volume":826,"transactions":9,"vwap":1106},"2025-09-26",{"date":1694,"open":1526,"high":1526,"low":1526,"close":1526,"change":1565,"percent_change":449,"volume":1280,"transactions":9,"vwap":1526},"2025-09-25",{"date":1696,"open":1686,"high":1686,"low":1106,"close":1106,"change":1366,"percent_change":632,"volume":679,"transactions":9,"vwap":1106},"2025-09-24",{"date":1698,"open":1063,"high":1063,"low":1699,"close":1699,"change":1700,"percent_change":470,"volume":1280,"transactions":9,"vwap":1699},"2025-09-23",34.325,-0.045,{"date":1702,"open":1045,"high":1703,"low":1641,"close":1045,"change":661,"percent_change":662,"volume":1060,"transactions":9,"vwap":1045},"2025-09-22",34.409,{"date":1705,"open":1344,"high":1344,"low":1706,"close":1707,"change":102,"percent_change":1059,"volume":964,"transactions":9,"vwap":1707},"2025-09-19",34.33,34.335,{"date":1709,"open":1626,"high":1064,"low":1070,"close":1254,"change":1583,"percent_change":1584,"volume":1710,"transactions":9,"vwap":1254},"2025-09-18",19300,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":696,"percent_change":107,"volume":907,"transactions":9,"vwap":1713},"2025-09-17",34.244,{"date":1715,"open":1306,"high":1306,"low":1306,"close":1306,"change":1413,"percent_change":388,"volume":907,"transactions":9,"vwap":1306},"2025-09-16",{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":185,"percent_change":1260,"volume":907,"transactions":9,"vwap":1718},"2025-09-15",34.232,{"date":1720,"open":1721,"high":1515,"low":1057,"close":1722,"change":1249,"percent_change":250,"volume":739,"transactions":9,"vwap":1722},"2025-09-12",34.138,34.162,{"date":1724,"open":1725,"high":1726,"low":1084,"close":1727,"change":289,"percent_change":102,"volume":1728,"transactions":9,"vwap":1727},"2025-09-11",34.07,34.13,34.084999,8300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":455,"percent_change":683,"volume":1735,"transactions":9,"vwap":1734},"2025-09-10",34.063999,34.12,34.030998,34.064999,4200,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":930,"volume":679,"transactions":9,"vwap":1739},"2025-09-09",34.0050011,34.023998,0.059,{"date":1742,"open":1743,"high":1084,"low":1744,"close":1745,"change":1053,"percent_change":662,"volume":1006,"transactions":9,"vwap":1745},"2025-09-08",34.033001,33.931,33.965,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1744,"change":1750,"percent_change":867,"volume":169,"transactions":9,"vwap":1744},"2025-09-05",34.019001,33.9,0.026,{"date":1752,"open":1753,"high":1754,"low":1071,"close":1755,"change":1756,"percent_change":1250,"volume":826,"transactions":9,"vwap":1755},"2025-09-04",33.865,33.91,33.905,0.075,{"date":1758,"open":1069,"high":1069,"low":1069,"close":1069,"change":185,"percent_change":1491,"volume":712,"transactions":9,"vwap":1069},"2025-09-03",{"date":1760,"open":1077,"high":1078,"low":1761,"close":1762,"change":1763,"percent_change":832,"volume":856,"transactions":9,"vwap":1762},"2025-09-02",33.72,33.76,-0.022,{"date":1765,"open":1766,"high":1766,"low":1762,"close":1767,"change":1593,"percent_change":239,"volume":1768,"transactions":9,"vwap":1767},"2025-08-29",33.87,33.782,57300,{"date":1770,"open":1771,"high":1772,"low":1749,"close":1771,"change":185,"percent_change":1491,"volume":868,"transactions":9,"vwap":1771},"2025-08-28",33.94,33.97,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1766,"change":1690,"percent_change":1168,"volume":936,"transactions":9,"vwap":1766},"2025-08-27",33.89,33.909,33.86,{"date":1779,"open":1069,"high":1753,"low":1780,"close":1753,"change":388,"percent_change":406,"volume":846,"transactions":9,"vwap":1753},"2025-08-26",33.77,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1543,"percent_change":102,"volume":907,"transactions":9,"vwap":1783},"2025-08-25",33.815,{"date":1785,"open":1786,"high":1069,"low":1786,"close":1787,"change":703,"percent_change":122,"volume":964,"transactions":9,"vwap":1787},"2025-08-22",33.677,33.796,{"date":1789,"open":1085,"high":1085,"low":1790,"close":1790,"change":1791,"percent_change":844,"volume":712,"transactions":9,"vwap":1790},"2025-08-21",33.663,-0.037,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1700,"percent_change":470,"volume":826,"transactions":9,"vwap":1795},"2025-08-20",33.62,33.7,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":711,"percent_change":1533,"volume":997,"transactions":9,"vwap":1800},"2025-08-19",33.8,33.74,33.745,{"date":1802,"open":1754,"high":1754,"low":1803,"close":1803,"change":1804,"percent_change":632,"volume":679,"transactions":9,"vwap":1803},"2025-08-18",33.885,-0.014,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":509,"volume":712,"transactions":9,"vwap":1807},"2025-08-15",33.899,-0.056,{"date":1810,"open":1772,"high":206,"low":1811,"close":1812,"change":1394,"percent_change":493,"volume":739,"transactions":9,"vwap":1812},"2025-08-14",33.946,33.955,{"date":1814,"open":1815,"high":1084,"low":1771,"close":1771,"change":1816,"percent_change":946,"volume":1817,"transactions":9,"vwap":1771},"2025-08-13",34.029999,-0.019,9800,{"date":1819,"open":1775,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-12",33.98,33.85,33.959,0.214,0.63,20200,{"date":1827,"open":1828,"high":1069,"low":1800,"close":1800,"change":1829,"percent_change":1463,"volume":679,"transactions":9,"vwap":1800},"2025-08-11",33.779,-0.026,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":856,"transactions":9,"vwap":1834},"2025-08-08",33.63,33.78,33.771,0.218,0.65,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1216,"percent_change":268,"volume":776,"transactions":9,"vwap":1840},"2025-08-07",33.58,33.553,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1116,"volume":750,"transactions":9,"vwap":1845},"2025-08-06",33.269,33.47,33.465,0.284,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":19,"percent_change":19,"volume":783,"transactions":9,"vwap":1852},"2025-08-05",33.27,33.31,33.15,33.181,{"date":1854,"open":1851,"high":1852,"low":1851,"close":1852,"change":703,"percent_change":122,"volume":776,"transactions":9,"vwap":1852},"2025-08-04",{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1189,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-01",33.14,33.048,-0.4,9900,{"date":1862,"open":1863,"high":1863,"low":1852,"close":1852,"change":1462,"percent_change":449,"volume":1280,"transactions":9,"vwap":1852},"2025-07-31",33.34,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1366,"percent_change":1272,"volume":685,"transactions":9,"vwap":1867},"2025-07-30",33.25,33.21,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":991,"percent_change":946,"volume":750,"transactions":9,"vwap":1872},"2025-07-29",33.295,33.22,33.225,{"date":1874,"open":1875,"high":1876,"low":1871,"close":1877,"change":878,"percent_change":337,"volume":840,"transactions":9,"vwap":1877},"2025-07-28",33.221,33.264,33.245,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":455,"percent_change":683,"volume":739,"transactions":9,"vwap":1883},"2025-07-25",33.19,33.26,33.18,33.2,{"date":1885,"open":1851,"high":1880,"low":1851,"close":1886,"change":1887,"percent_change":617,"volume":1888,"transactions":9,"vwap":1886},"2025-07-24",33.159,-0.041,4300,{"date":1890,"open":1882,"high":1883,"low":1891,"close":1883,"change":1892,"percent_change":406,"volume":1893,"transactions":9,"vwap":1883},"2025-07-23",33.135,0.049,13000,{"date":1895,"open":1867,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":591,"volume":1900,"transactions":9,"vwap":1898},"2025-07-22",33.23,33.145,33.151,-0.092,35300,{"date":1902,"open":1871,"high":1903,"low":1871,"close":1904,"change":1905,"percent_change":117,"volume":840,"transactions":9,"vwap":1904},"2025-07-21",33.28,33.243,0.083,{"date":1907,"open":1908,"high":1871,"low":1851,"close":1909,"change":1910,"percent_change":711,"volume":814,"transactions":9,"vwap":1909},"2025-07-18",33.185,33.16,-0.046,{"date":1912,"open":1857,"high":1896,"low":1857,"close":1913,"change":1914,"percent_change":1915,"volume":840,"transactions":9,"vwap":1913},"2025-07-17",33.206,0.111,0.34,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":19,"percent_change":19,"volume":690,"transactions":9,"vwap":1919},"2025-07-16",33.060001,33.095001,{"date":1921,"open":1909,"high":1909,"low":1919,"close":1919,"change":289,"percent_change":102,"volume":873,"transactions":9,"vwap":1919},"2025-07-15",{"date":1923,"open":349,"high":1924,"low":349,"close":1925,"change":493,"percent_change":683,"volume":1926,"transactions":9,"vwap":1925},"2025-07-14",33.11,33.075001,13900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":289,"percent_change":102,"volume":1280,"transactions":9,"vwap":1930},"2025-07-11",33.015999,33.035,32.982,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":866,"percent_change":1584,"volume":868,"transactions":9,"vwap":1936},"2025-07-10",33.040001,32.94,33.014999,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":677,"percent_change":1250,"volume":1926,"transactions":9,"vwap":1942},"2025-07-09",32.98,33.029999,32.969,32.986,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1690,"percent_change":289,"volume":1949,"transactions":9,"vwap":1948},"2025-07-08",32.92,32.96,32.87,32.915,10800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":432,"volume":712,"transactions":9,"vwap":1953},"2025-07-07",32.881,32.91,32.86,-0.089,{"date":1957,"open":1946,"high":1958,"low":1935,"close":1958,"change":1584,"percent_change":952,"volume":776,"transactions":9,"vwap":1958},"2025-07-03",32.999,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":861,"volume":758,"transactions":9,"vwap":1962},"2025-07-02",32.76,32.909,0.154,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1628,"volume":1006,"transactions":9,"vwap":1968},"2025-07-01",32.82,32.73,32.755,-0.206,{"date":1971,"open":1945,"high":1972,"low":1945,"close":1972,"change":1973,"percent_change":516,"volume":879,"transactions":9,"vwap":1972},"2025-06-30",32.961,0.091,{"date":1975,"open":1935,"high":1935,"low":1947,"close":1947,"change":1690,"percent_change":289,"volume":750,"transactions":9,"vwap":1947},"2025-06-27",{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":906,"percent_change":47,"volume":776,"transactions":9,"vwap":1979},"2025-06-26",32.81,32.865,32.8,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1463,"volume":1197,"transactions":9,"vwap":1986},"2025-06-25",32.801,32.83,32.7,32.705,-0.027,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":930,"percent_change":719,"volume":1993,"transactions":9,"vwap":1992},"2025-06-24",32.63,32.75,32.732,14500,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":690,"transactions":9,"vwap":1997},"2025-06-23",32.54,32.562,0.242,0.75,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":1428,"percent_change":1137,"volume":169,"transactions":9,"vwap":2004},"2025-06-20",32.41,32.62,32.32,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":1168,"percent_change":398,"volume":1034,"transactions":9,"vwap":2009},"2025-06-18",32.459,32.43,32.435,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":946,"percent_change":981,"volume":169,"transactions":9,"vwap":2013},"2025-06-17",32.44,32.425,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":662,"percent_change":1237,"volume":690,"transactions":9,"vwap":2016},"2025-06-16",32.485,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":838,"percent_change":2020,"volume":907,"transactions":9,"vwap":2019},"2025-06-13",32.385,-0.32,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":388,"percent_change":406,"volume":1280,"transactions":9,"vwap":2024},"2025-06-12",32.465,32.49,{"date":2026,"open":2027,"high":2027,"low":2012,"close":2012,"change":1394,"percent_change":388,"volume":712,"transactions":9,"vwap":2012},"2025-06-11",32.5,{"date":2029,"open":2030,"high":2013,"low":2031,"close":2013,"change":185,"percent_change":1250,"volume":868,"transactions":9,"vwap":2013},"2025-06-10",32.4,32.342,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":337,"volume":1534,"transactions":9,"vwap":2037},"2025-06-09",32.33,32.39,32.28,32.355,0.046,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1498,"percent_change":704,"volume":856,"transactions":9,"vwap":2043},"2025-06-06",32.305,32.36,32.309,{"date":2045,"open":2042,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":639,"volume":1040,"transactions":9,"vwap":2048},"2025-06-05",32.42,32.131,32.194,-0.171,{"date":2051,"open":2052,"high":2035,"low":2053,"close":2053,"change":19,"percent_change":19,"volume":826,"transactions":9,"vwap":2053},"2025-06-04",32.38,32.365,{"date":2055,"open":2056,"high":2035,"low":2034,"close":2053,"change":185,"percent_change":1250,"volume":1395,"transactions":9,"vwap":2053},"2025-06-03",32.37,{"date":2058,"open":2059,"high":2004,"low":2060,"close":2061,"change":1236,"percent_change":684,"volume":997,"transactions":9,"vwap":2061},"2025-06-02",32.231,32.226,32.295,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":388,"percent_change":906,"volume":685,"transactions":9,"vwap":2067},"2025-05-30",32.2,32.249,32.060001,32.19,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":107,"percent_change":1565,"volume":2072,"transactions":9,"vwap":2071},"2025-05-29",32.339,32.14,77600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":1272,"percent_change":509,"volume":746,"transactions":9,"vwap":2077},"2025-05-28",32.26,32.279,32.15,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2064,"change":337,"percent_change":935,"volume":2082,"transactions":9,"vwap":2064},"2025-05-27",32.18,32.22,8200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2066,"change":632,"percent_change":617,"volume":1040,"transactions":9,"vwap":2066},"2025-05-23",32.056,32.12,32.055,{"date":2089,"open":2090,"high":2077,"low":2091,"close":2091,"change":398,"percent_change":1584,"volume":2092,"transactions":9,"vwap":2091},"2025-05-22",32.11,32.099998,41800,{"date":2094,"open":2077,"high":2067,"low":2095,"close":2095,"change":832,"percent_change":1316,"volume":2096,"transactions":9,"vwap":2095},"2025-05-21",32.07,19800,{"date":2098,"open":2099,"high":2099,"low":2071,"close":2071,"change":946,"percent_change":1404,"volume":1346,"transactions":9,"vwap":2071},"2025-05-20",32.16,{"date":2101,"open":2102,"high":2064,"low":2102,"close":2064,"change":107,"percent_change":1565,"volume":739,"transactions":9,"vwap":2064},"2025-05-19",32.09,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":398,"percent_change":1584,"volume":169,"transactions":9,"vwap":2106},"2025-05-16",32.171,32.21,32.17,{"date":2109,"open":2077,"high":2080,"low":2090,"close":2080,"change":2110,"percent_change":289,"volume":846,"transactions":9,"vwap":2080},"2025-05-15",0.007,{"date":2112,"open":2071,"high":2113,"low":2071,"close":2113,"change":2114,"percent_change":137,"volume":2115,"transactions":9,"vwap":2113},"2025-05-14",32.173,0.103,5800,{"date":2117,"open":2118,"high":2086,"low":2118,"close":2095,"change":406,"percent_change":861,"volume":947,"transactions":9,"vwap":2095},"2025-05-13",32.040001,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":370,"percent_change":2124,"volume":1395,"transactions":9,"vwap":2123},"2025-05-12",31.93,31.85,31.92,0.76,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":185,"percent_change":1250,"volume":1169,"transactions":9,"vwap":2129},"2025-05-09",31.71,31.62,31.68,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":493,"percent_change":196,"volume":2136,"transactions":9,"vwap":2135},"2025-05-08",31.65,31.7,31.595,31.61,18300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2038,"percent_change":406,"volume":1817,"transactions":9,"vwap":2140},"2025-05-07",31.56,31.57,31.46,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":907,"transactions":9,"vwap":2144},"2025-05-06",31.524,-0.116,-0.37,{"date":2148,"open":2128,"high":2149,"low":2128,"close":2150,"change":991,"percent_change":946,"volume":2115,"transactions":9,"vwap":2150},"2025-05-05",31.67,31.64,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1584,"percent_change":1047,"volume":1280,"transactions":9,"vwap":2155},"2025-05-02",31.63,31.715,31.66,{"date":2157,"open":2128,"high":2153,"low":2139,"close":2140,"change":2158,"percent_change":1023,"volume":1183,"transactions":9,"vwap":2140},"2025-05-01",0.116,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1987,"percent_change":449,"volume":1089,"transactions":9,"vwap":2163},"2025-04-30",31.3,31.47,31.454,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1583,"percent_change":662,"volume":1409,"transactions":9,"vwap":2169},"2025-04-29",31.43,31.49,31.42,31.481,{"date":2171,"open":2172,"high":2141,"low":2172,"close":2173,"change":1892,"percent_change":906,"volume":873,"transactions":9,"vwap":2173},"2025-04-28",31.32,31.45,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":1148,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-04-25",31.275,31.401,0.48,6000,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":797,"transactions":9,"vwap":2183},"2025-04-24",31.11,31.25,0.292,0.94,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":2185,"volume":856,"transactions":9,"vwap":2189},"2025-04-23",31.08,30.958,0.288,{"date":175,"open":171,"high":2192,"low":171,"close":2193,"change":867,"percent_change":268,"volume":814,"transactions":9,"vwap":2193},30.7,30.67]