[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKCG":3,"homepage-market-summary":24,"stock-historical-BKCG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BKCG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Concentrated Growth ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},39.73,39.64,39.2897,0.4403,1.12,1419.562,0,39.98,27.17,3111.5908344342106,98,380,{"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":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},28.79,3046,1111870.517085,36.82,"2025-04-22",[177,180,190,200,209,219,228,237,246,255,263,271,279,288,295,302,311,321,329,338,346,353,363,372,381,390,399,407,415,423,431,441,449,456,464,472,479,488,495,503,513,521,530,537,545,554,562,571,580,588,599,610,620,626,632,639,649,658,667,675,680,686,694,700,708,716,724,731,737,745,752,760,766,773,779,786,792,800,807,813,820,827,833,839,848,854,861,868,874,880,885,891,897,903,908,913,920,927,934,938,944,952,957,963,968,973,979,984,990,998,1004,1010,1015,1021,1026,1031,1038,1044,1051,1057,1064,1071,1079,1086,1093,1101,1109,1115,1122,1128,1136,1141,1148,1155,1163,1167,1175,1182,1188,1193,1199,1206,1211,1218,1225,1230,1236,1243,1250,1257,1262,1268,1275,1282,1288,1293,1301,1307,1314,1319,1325,1331,1335,1340,1347,1353,1361,1366,1372,1377,1383,1388,1392,1396,1401,1406,1412,1416,1423,1428,1434,1440,1448,1453,1460,1463,1470,1476,1480,1487,1494,1499,1503,1509,1514,1520,1525,1529,1535,1540,1546,1550,1555,1560,1564,1570,1574,1577,1583,1588,1592,1596,1600,1606,1611,1615,1618,1623,1627,1634,1640,1646,1652,1658,1664,1668,1673,1679,1685,1691,1695,1698,1701,1706,1713,1719,1725,1728,1734,1740,1745,1753,1758,1762,1768,1772,1780,1786,1791,1796,1801,1806,1809,1813,1817,1824,1828,1835,1839,1843,1847,1852,1857,1861,1864,1867,1871,1876,1881,1886,1891,1896,1902,1908,1916,1922,1927,1933,1938,1945,1952,1956,1959,1966,1970,1974,1979,1985,1989,1994,2000,2007,2010,2015,2019,2025,2029,2035,2039,2045,2050,2054,2059,2065,2069,2074,2078,2083,2087,2094,2100,2105,2110,2115,2121,2125,2131,2137,2141,2145,2150,2156,2164,2170,2174,2179,2187,2193,2199,2202,2209,2214,2218,2224,2228,2234,2236,2241,2247,2251,2256,2264,2268,2275,2279,2285,2288,2292,2299,2306,2313,2321,2327,2335,2341,2346,2350,2357,2362,2367,2374,2380,2384,2390,2396],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},32,39.7135,{"date":181,"open":182,"high":183,"low":184,"close":14,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",39.2101,39.36,39.18,-0.1356,-0.34,2346.8584,30,39.319,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",39.7,39.71,39.4253,-0.0727,-0.18,1636.1084,33,39.6104,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",39.565,39.498,0.0173,0.04,3690.1084,39,39.5573,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":188,"vwap":218},"2026-09-28",39.6044,39.67,39.46,39.4807,-0.268,-0.67,4363.9866,39.5043,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",39.72,39.7487,0.1977,0.5,196.6056,24,39.7241,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":207,"vwap":236},"2026-09-24",39.21,39.551,39.2,0.1177,0.3,3480.5807,39.4332,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",39.48,39.4333,-0.3632,-0.91,1076.5806,26,39.4827,{"date":247,"open":193,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":198,"vwap":254},"2026-09-22",39.8,39.7001,39.7965,-0.0573,-0.14,2385.0806,39.7195,{"date":256,"open":143,"high":257,"low":143,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",39.8538,0.7833,2,20326.5806,22,39.8286,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":47,"volume":268,"transactions":269,"vwap":270},"2026-09-18",38.88,39.0705,0.191,401.5806,20,38.9804,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":226,"vwap":278},"2026-09-17",38.74,38.8795,0.566,1.48,234.55489,38.7639,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",38.63,38.3135,-0.106,-0.28,1890,27,38.4774,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":244,"vwap":294},"2026-09-15",38.4195,-0.2031,-0.53,239.8246,38.4283,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":269,"vwap":301},"2026-09-14",38.6226,-0.2274,-0.59,23.8686,38.5621,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":60,"vwap":310},"2026-09-11",38.94,38.99,38.85,0.3786,0.98,3075.554973,38.936,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",38.41,38.565,38.4714,-0.2258,-0.58,4518.5806,41,38.4784,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":317,"volume":327,"transactions":286,"vwap":328},"2026-09-09",38.76,38.67,38.6972,-0.2255,1333.5806,38.7032,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":178,"vwap":337},"2026-09-08",39.07,38.92,38.9227,-0.1971,-0.5,2238.5806,38.9526,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":107,"volume":343,"transactions":344,"vwap":345},"2026-09-04",39.06,39.1198,-0.0028,160.9586,21,39.077,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":344,"vwap":352},"2026-09-03",39.1226,0.3105,0.8,211.5806,39.1059,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",38.81,38.84,38.8121,0.2334,0.6,1887.5806,34,38.8412,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":178,"vwap":371},"2026-09-01",38.71,38.54,38.5787,-0.3929,-1.01,4327.7206,38.6235,{"date":373,"open":207,"high":207,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",38.91,38.9716,-0.2153,-0.55,1633.8356,38,38.9474,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":244,"vwap":389},"2026-08-28",39.31,39.1601,39.1869,-0.0631,-0.16,644.5806,39.2185,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",39.28,39.25,0.1684,0.43,2748.5806,29,39.2718,{"date":400,"open":340,"high":401,"low":340,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",39.0816,-0.0487,-0.12,693.5806,19,39.0608,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":397,"vwap":414},"2026-08-25",39.05,39.1303,0.1399,0.36,776.6016,39.0605,{"date":416,"open":331,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":207,"vwap":422},"2026-08-24",39.08,38.9904,-0.033,-0.08,3859.4987,39.0703,{"date":424,"open":304,"high":425,"low":304,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",39.0234,0.202,0.52,2094.3349,31,39.0013,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",38.79,39.03,38.8214,-0.233,-0.6,2009.5806,36,38.9608,{"date":442,"open":443,"high":230,"low":444,"close":444,"change":445,"percent_change":107,"volume":446,"transactions":447,"vwap":448},"2026-08-19",39.065,39.0544,-0.0029,1423.5806,23,39.125,{"date":450,"open":409,"high":451,"low":434,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":198,"vwap":455},"2026-08-18",39.0573,-0.356,-0.9,1557.5145,39.0468,{"date":457,"open":458,"high":213,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":361,"vwap":463},"2026-08-17",39.41,39.4133,-0.1955,-0.49,2174.8616,39.4287,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":286,"vwap":471},"2026-08-14",39.6,39.6088,-0.2252,-0.57,392.7796,39.6058,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":47,"volume":477,"transactions":261,"vwap":478},"2026-08-13",39.94,39.834,0.1929,323.5806,39.8503,{"date":480,"open":481,"high":481,"low":13,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",39.765,39.6411,-0.0824,-0.21,823.2226,28,39.6837,{"date":489,"open":19,"high":19,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":286,"vwap":494},"2026-08-11",39.7235,-0.0615,-0.15,1639.5806,39.8022,{"date":496,"open":248,"high":497,"low":193,"close":498,"change":499,"percent_change":252,"volume":500,"transactions":501,"vwap":502},"2026-08-10",39.92,39.785,-0.0551,9143.8874,85,39.7948,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":244,"vwap":512},"2026-08-07",39.815,39.88,39.75,39.8401,0.2694,0.68,5736.8874,39.8729,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":447,"vwap":520},"2026-08-06",39.49,39.5707,0.0677,0.17,266.2524,39.5207,{"date":522,"open":248,"high":248,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",39.45,39.503,0.0259,0.07,1323.6844,49,39.5325,{"date":531,"open":532,"high":202,"low":532,"close":533,"change":534,"percent_change":112,"volume":535,"transactions":361,"vwap":536},"2026-08-04",39.22,39.4771,0.4402,1987.4884,39.3075,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":60,"vwap":544},"2026-08-03",38.83,39.0369,0.6359,1.66,637.1564,38.8956,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",38.26,38.401,0.7088,1.88,1479.3874,47,38.2774,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":429,"vwap":561},"2026-07-30",37.37,37.6922,0.4964,1.33,1753.7494,37.4802,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":439,"vwap":570},"2026-07-29",37.25,37.68,37.1958,-0.473,-1.26,2573.8874,37.4228,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":127,"volume":577,"transactions":578,"vwap":579},"2026-07-28",37.27,37.765,37.6688,0.291,4181.8874,42,37.485,{"date":581,"open":556,"high":582,"low":556,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",37.3778,0.0778,0.21,276.8874,17,37.3695,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",37.29,37.4,37.28,37.3,0.1094,0.29,2535.1714,35,37.3618,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",37.18,37.2,37.04,37.1906,-0.6188,-1.64,7232.549522,68,37.0931,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":178,"vwap":619},"2026-07-22",37.88,37.895,37.78,37.8094,-0.0158,-0.04,6888.5764,37.8541,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":584,"volume":624,"transactions":344,"vwap":625},"2026-07-21",37.8252,0.0779,109.2164,37.8602,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":420,"volume":630,"transactions":269,"vwap":631},"2026-07-20",37.7473,-0.0292,100.8874,37.7343,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":244,"vwap":638},"2026-07-17",37.7765,-0.3784,-0.99,85.2459,37.7277,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":344,"vwap":648},"2026-07-16",38.31,38.33,38.05,38.1549,-0.2002,-0.52,543.2459,38.2596,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":244,"vwap":657},"2026-07-15",38.275,38.3551,38.16,0.4555,1.2,2035.2459,38.2815,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",37.91,37.8996,0.1261,0.33,209.2459,16,37.8957,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":269,"vwap":674},"2026-07-13",37.92,37.7735,-0.2525,-0.66,308.2459,37.9053,{"date":676,"open":614,"high":677,"low":614,"close":677,"change":678,"percent_change":224,"volume":679,"transactions":9,"vwap":677},"2026-07-10",38.026001,0.188,1200,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":147,"volume":685,"transactions":9,"vwap":683},"2026-07-09",37.45,37.838,0.132,2800,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-08",37.53,37.706,37.5,-0.089,-0.24,2200,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":693,"transactions":9,"vwap":697},"2026-07-07",37.67,37.795,-0.174,-0.46,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",37.835,38.040001,37.969,0.41,1.09,600,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-02",37.73,37.35,37.559,0.22,0.59,7800,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",37.32,37.46,37.339,0.036,0.1,1300,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",37.060001,37.303,0.475,1.29,8100,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":47,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-29",36.5,36.828,1.35,4900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":169,"transactions":9,"vwap":742},"2026-06-26",36.088001,36.47,36.07,36.338,0.241,0.67,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",36.33,36.097,-0.293,-0.81,1100,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-24",36.45,36.74,36.39,-0.144,-0.39,2700,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":751,"transactions":9,"vwap":763},"2026-06-23",36.78,36.534,-0.531,-1.43,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":765,"volume":772,"transactions":9,"vwap":770},"2026-06-22",37.38,37,37.064999,-0.537,3300,{"date":774,"open":768,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":169,"transactions":9,"vwap":775},"2026-06-18",37.602,37.34,0.525,1.42,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",37.655,37.077,-0.525,-1.4,1600,{"date":787,"open":788,"high":710,"low":775,"close":775,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":775},"2026-06-16",37.63,-0.063,-0.17,400,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",37.64,37.77,37.665,0.626,1.69,500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":252,"volume":679,"transactions":9,"vwap":805},"2026-06-12",36.95,37.13,36.92,37.039001,-0.052,{"date":808,"open":809,"high":810,"low":754,"close":810,"change":811,"percent_change":729,"volume":812,"transactions":9,"vwap":810},"2026-06-11",36.63,37.091,0.471,1400,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",36.645,36.62,-0.627,-1.68,2000,{"date":821,"open":822,"high":823,"low":602,"close":824,"change":825,"percent_change":107,"volume":826,"transactions":9,"vwap":824},"2026-06-09",37.36,37.562,37.247,-0.002,3600,{"date":828,"open":829,"high":690,"low":830,"close":830,"change":831,"percent_change":526,"volume":832,"transactions":9,"vwap":830},"2026-06-08",37.415,37.249,0.025,5500,{"date":834,"open":835,"high":690,"low":836,"close":836,"change":837,"percent_change":838,"volume":799,"transactions":9,"vwap":836},"2026-06-05",37.47,37.224,-0.889,-2.33,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-04",38.17,38.18,38.11,38.113,0.373,0.99,1800,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":791,"transactions":9,"vwap":851},"2026-06-03",37.83,37.74,-0.453,-1.19,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":759,"transactions":9,"vwap":858},"2026-06-02",38.15,38.29,38.193,-0.145,-0.38,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-01",38.43,38.338,-0.044,-0.11,700,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":205,"volume":873,"transactions":9,"vwap":871},"2026-05-29",38.48,38.382,0.017,1900,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":867,"transactions":9,"vwap":877},"2026-05-28",38.09,38.365,0.205,0.54,{"date":881,"open":882,"high":653,"low":882,"close":653,"change":883,"percent_change":884,"volume":751,"transactions":9,"vwap":653},"2026-05-27",38.0099983,0.129,0.34,{"date":886,"open":887,"high":887,"low":612,"close":888,"change":889,"percent_change":102,"volume":890,"transactions":9,"vwap":888},"2026-05-26",38.060001,38.030998,0.023,3200,{"date":892,"open":887,"high":887,"low":893,"close":894,"change":895,"percent_change":117,"volume":896,"transactions":9,"vwap":894},"2026-05-22",37.97,38.0079994,0.096,900,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":799,"transactions":9,"vwap":900},"2026-05-21",37.69,37.912,-0.127,-0.33,{"date":904,"open":660,"high":905,"low":660,"close":905,"change":906,"percent_change":907,"volume":799,"transactions":9,"vwap":905},"2026-05-20",38.039001,0.39,1.04,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":369,"volume":751,"transactions":9,"vwap":911},"2026-05-19",37.81,37.649,-0.383,{"date":914,"open":915,"high":915,"low":669,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-18",38.07,38.032001,-0.006,-0.02,1500,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":847,"transactions":9,"vwap":924},"2026-05-15",38.14,38.28,38.037998,-0.508,-1.32,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":751,"transactions":9,"vwap":931},"2026-05-14",38.39,38.575,38.546,0.348,0.91,{"date":935,"open":612,"high":936,"low":612,"close":936,"change":234,"percent_change":937,"volume":799,"transactions":9,"vwap":936},"2026-05-13",38.198,0.79,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-12",37.898,-0.073,-0.19,200,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-11",37.84,37.99,37.971,0.034,0.09,4300,{"date":953,"open":910,"high":954,"low":910,"close":954,"change":955,"percent_change":956,"volume":679,"transactions":9,"vwap":954},"2026-05-08",37.937,0.088,0.23,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-07",37.849,-0.134,-0.35,100,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":943,"transactions":9,"vwap":965},"2026-05-06",37.983,0.679,1.82,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":102,"percent_change":972,"volume":679,"transactions":9,"vwap":971},"2026-05-05",37.24,37.304,0.16,{"date":974,"open":711,"high":711,"low":975,"close":976,"change":977,"percent_change":978,"volume":896,"transactions":9,"vwap":976},"2026-05-04",37.14,37.244,-0.086,-0.23,{"date":980,"open":822,"high":690,"low":981,"close":981,"change":982,"percent_change":983,"volume":707,"transactions":9,"vwap":981},"2026-05-01",37.33,0.098,0.26,{"date":985,"open":986,"high":970,"low":986,"close":987,"change":988,"percent_change":846,"volume":989,"transactions":9,"vwap":987},"2026-04-30",36.8,37.232,0.366,4700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":484,"volume":997,"transactions":9,"vwap":995},"2026-04-29",36.94,36.965,36.83,36.866,-0.077,2300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":196,"percent_change":1003,"volume":169,"transactions":9,"vwap":1001},"2026-04-28",36.93,36.943,36.86,-0.48,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":918,"volume":1009,"transactions":9,"vwap":1007},"2026-04-27",37.049999,37.123,-0.007,3400,{"date":1011,"open":174,"high":803,"low":1012,"close":803,"change":1013,"percent_change":1014,"volume":679,"transactions":9,"vwap":803},"2026-04-24",36.81,0.379,1.03,{"date":1016,"open":1017,"high":1000,"low":1018,"close":1019,"change":1020,"percent_change":437,"volume":896,"transactions":9,"vwap":1019},"2026-04-23",36.9,36.72,36.751,-0.221,{"date":1022,"open":1012,"high":1023,"low":762,"close":1023,"change":1024,"percent_change":735,"volume":1025,"transactions":9,"vwap":1023},"2026-04-22",36.972,0.494,300,{"date":1027,"open":1017,"high":1017,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":707,"transactions":9,"vwap":1028},"2026-04-21",36.478,-0.307,-0.83,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":186,"volume":1037,"transactions":9,"vwap":1034},"2026-04-20",36.7,36.785,36.65,-0.125,13700,{"date":1039,"open":1040,"high":804,"low":1041,"close":1042,"change":714,"percent_change":1043,"volume":799,"transactions":9,"vwap":1042},"2026-04-17",36.89,36.85,36.91,1.62,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":772,"transactions":9,"vwap":1048},"2026-04-16",36.51,36.24,36.32,-0.196,-0.54,{"date":1052,"open":1053,"high":1054,"low":1047,"close":1054,"change":1055,"percent_change":1056,"volume":989,"transactions":9,"vwap":1054},"2026-04-15",36.35,36.516,0.274,0.76,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":811,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-14",35.85,36.28,36.242,1.32,7200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-13",35.22,35.771,0.446,1.26,4000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":387,"volume":1078,"transactions":9,"vwap":1076},"2026-04-10",35.4,35.47,35.32,35.325,-0.055,3800,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-09",35.0099983,35.38,0.2,0.57,13100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":84,"percent_change":1092,"volume":1009,"transactions":9,"vwap":1091},"2026-04-08",35.2,35.29,35.11,35.18,2.99,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-04-07",33.83,34.16,33.75,-0.025,-0.07,5400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-04-06",34.11,34.185,34.080002,0.126,0.37,10100,{"date":1110,"open":1111,"high":1103,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":867,"transactions":9,"vwap":1112},"2026-04-02",33.57,34.058998,-0.092,-0.27,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":427,"volume":1121,"transactions":9,"vwap":1119},"2026-04-01",34.075001,34.37,34.151,0.177,1700,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":989,"transactions":9,"vwap":1125},"2026-03-31",33.38,33.974,0.999,3.03,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-30",33.099998,33.2,32.975,0.039,0.12,6500,{"date":1137,"open":1124,"high":1124,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":867,"transactions":9,"vwap":1138},"2026-03-27",32.936,-0.715,-2.12,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",34.02,33.651,-0.733,-2.13,6300,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":685,"transactions":9,"vwap":1152},"2026-03-25",34.53,34.31,34.384,0.176,0.51,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":707,"transactions":9,"vwap":1160},"2026-03-24",34.18,34.32,34.17,34.208,-0.247,-0.72,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":16,"volume":962,"transactions":9,"vwap":1165},"2026-03-23",34.455,0.381,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1121,"transactions":9,"vwap":1172},"2026-03-20",34.23,34.245,33.9,34.074001,-0.522,-1.51,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":759,"transactions":9,"vwap":1178},"2026-03-19",34.36,34.596,34.35,-0.078,-0.22,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":896,"transactions":9,"vwap":1185},"2026-03-18",34.91,34.674,-0.566,-1.61,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":205,"percent_change":1192,"volume":723,"transactions":9,"vwap":1191},"2026-03-17",35.37,35.24,0.11,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1088,"change":1197,"percent_change":735,"volume":1198,"transactions":9,"vwap":1088},"2026-03-16",35.12,35.27,0.468,2900,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":890,"transactions":9,"vwap":1203},"2026-03-13",35.19,34.73,34.732,-0.241,-0.69,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":335,"percent_change":1210,"volume":723,"transactions":9,"vwap":1209},"2026-03-12",35.13,34.973,-1.41,{"date":1212,"open":1213,"high":1214,"low":1073,"close":1215,"change":1216,"percent_change":1217,"volume":685,"transactions":9,"vwap":1215},"2026-03-11",35.57,35.6,35.473,-0.166,-0.47,{"date":1219,"open":1214,"high":1220,"low":1214,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-10",35.89,35.639,0.009,0.03,14800,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":147,"percent_change":846,"volume":1229,"transactions":9,"vwap":1228},"2026-03-09",34.87,35.63,5600,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1232,"change":1234,"percent_change":1235,"volume":791,"transactions":9,"vwap":1232},"2026-03-06",35.28,35.35,-0.475,-1.33,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":759,"transactions":9,"vwap":1240},"2026-03-05",35.91,35.45,35.755,-0.302,-0.84,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":997,"transactions":9,"vwap":1247},"2026-03-04",35.92,36.09,36.056999,0.337,0.94,{"date":1251,"open":1088,"high":1252,"low":1088,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-03",35.79,35.72,-0.393,-1.09,9300,{"date":1258,"open":1059,"high":1259,"low":1059,"close":1259,"change":1260,"percent_change":1261,"volume":169,"transactions":9,"vwap":1259},"2026-03-02",36.113,0.003,0.01,{"date":1263,"open":1220,"high":1264,"low":1220,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-27",36.11,-0.131,-0.36,800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1267,"transactions":9,"vwap":1272},"2026-02-26",36.38,36.040001,36.241,-0.353,-0.96,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1249,"volume":832,"transactions":9,"vwap":1280},"2026-02-25",36.503,36.6,36.455,36.594,0.341,{"date":1283,"open":741,"high":1284,"low":741,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-24",36.253,0.233,0.65,4200,{"date":1289,"open":1059,"high":1290,"low":1059,"close":1290,"change":1029,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-23",36.02,-0.85,4100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2026-02-20",36.225,36.327,36.17,0.347,0.96,3000,{"date":1302,"open":1303,"high":1304,"low":1238,"close":1304,"change":1305,"percent_change":1306,"volume":1267,"transactions":9,"vwap":1304},"2026-02-19",35.94,35.98,-0.071,-0.2,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":937,"volume":169,"transactions":9,"vwap":1312},"2026-02-18",36.080002,36.14,35.925,36.050999,0.284,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":663,"volume":1025,"transactions":9,"vwap":1317},"2026-02-17",35.46,35.767,0.117,{"date":1320,"open":1252,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":847,"transactions":9,"vwap":1322},"2026-02-13",35.935,35.65,-0.149,-0.42,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":896,"transactions":9,"vwap":1328},"2026-02-12",36.29,35.799,-0.494,-1.36,{"date":1332,"open":809,"high":809,"low":1333,"close":1333,"change":1334,"percent_change":950,"volume":1267,"transactions":9,"vwap":1333},"2026-02-11",36.293,0.031,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":387,"percent_change":1339,"volume":685,"transactions":9,"vwap":1338},"2026-02-10",36.52,36.262,-0.44,{"date":1341,"open":1053,"high":1342,"low":1053,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-09",36.48,36.422,0.159,0.44,2400,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":693,"transactions":9,"vwap":1350},"2026-02-06",35.8,36.263,0.493,1.38,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1050,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-05",35.87,35.9,35.71,35.77,-1.49,6900,{"date":1362,"open":1048,"high":1053,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":812,"transactions":9,"vwap":1363},"2026-02-04",36.31,-0.091,-0.25,{"date":1367,"open":1368,"high":1368,"low":1327,"close":1369,"change":1370,"percent_change":1371,"volume":873,"transactions":9,"vwap":1369},"2026-02-03",36.41,36.401,-0.877,-2.35,{"date":1373,"open":590,"high":1374,"low":1375,"close":1376,"change":678,"percent_change":1154,"volume":791,"transactions":9,"vwap":1376},"2026-02-02",37.31,37.23,37.278,{"date":1378,"open":975,"high":975,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":707,"transactions":9,"vwap":1380},"2026-01-30",37.084999,37.09,-0.284,-0.76,{"date":1384,"open":970,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1114,"volume":873,"transactions":9,"vwap":1385},"2026-01-29",37.374,37.16,-0.103,{"date":1389,"open":822,"high":1390,"low":822,"close":1390,"change":1391,"percent_change":142,"volume":819,"transactions":9,"vwap":1390},"2026-01-28",37.477,0.141,{"date":1393,"open":1374,"high":1394,"low":1374,"close":1394,"change":1395,"percent_change":713,"volume":679,"transactions":9,"vwap":1394},"2026-01-27",37.336,0.082,{"date":1397,"open":602,"high":593,"low":602,"close":1398,"change":1399,"percent_change":359,"volume":1400,"transactions":9,"vwap":1398},"2026-01-26",37.254,0.221,11100,{"date":1402,"open":1403,"high":726,"low":1403,"close":1404,"change":1405,"percent_change":132,"volume":1078,"transactions":9,"vwap":1404},"2026-01-23",36.97,37.033001,0.243,{"date":1407,"open":809,"high":1408,"low":809,"close":1409,"change":1410,"percent_change":1411,"volume":1346,"transactions":9,"vwap":1409},"2026-01-22",36.793,36.79,0.336,0.92,{"date":1413,"open":1363,"high":1414,"low":1415,"close":1414,"change":1107,"percent_change":1014,"volume":715,"transactions":9,"vwap":1414},"2026-01-21",36.454,36.060001,{"date":1417,"open":1418,"high":1418,"low":1415,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-20",36.465,36.084,-0.939,-2.54,3500,{"date":1424,"open":1006,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":117,"volume":896,"transactions":9,"vwap":1426},"2026-01-16",37.11,37.022999,0.093,{"date":1429,"open":1430,"high":1431,"low":1017,"close":1000,"change":1432,"percent_change":595,"volume":1433,"transactions":9,"vwap":1000},"2026-01-15",37.07,37.099998,0.108,2100,{"date":1435,"open":1035,"high":1436,"low":816,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-14",36.822,-0.279,-0.75,2500,{"date":1441,"open":1431,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-13",37.17,37.02,37.101,-0.347,-0.93,8400,{"date":1449,"open":711,"high":835,"low":776,"close":1450,"change":1451,"percent_change":1452,"volume":772,"transactions":9,"vwap":1450},"2026-01-12",37.448,0.018,0.05,{"date":1454,"open":981,"high":835,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-09",37.26,37.43,0.239,0.64,4500,{"date":1461,"open":1431,"high":1462,"low":1431,"close":1462,"change":872,"percent_change":1452,"volume":1267,"transactions":9,"vwap":1462},"2026-01-08",37.191,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":890,"transactions":9,"vwap":1467},"2026-01-07",37.181,37.39,37.174,-0.048,-0.13,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1078,"transactions":9,"vwap":1473},"2026-01-06",37.019001,37.222,0.466,1.27,{"date":1477,"open":1002,"high":1002,"low":1478,"close":1478,"change":1479,"percent_change":61,"volume":1025,"transactions":9,"vwap":1478},"2026-01-05",36.756,0.327,{"date":1481,"open":1482,"high":1342,"low":1048,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-02",36.44,36.429,0.008,0.02,4800,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":759,"transactions":9,"vwap":1491},"2025-12-31",36.64,36.42,36.421,-0.231,-0.63,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1223,"volume":759,"transactions":9,"vwap":1497},"2025-12-30",36.61,36.652,0.012,{"date":1500,"open":1501,"high":1489,"low":1337,"close":1489,"change":1502,"percent_change":1266,"volume":772,"transactions":9,"vwap":1489},"2025-12-29",36.595,-0.133,{"date":1504,"open":1505,"high":1409,"low":1506,"close":1507,"change":1508,"percent_change":1083,"volume":751,"transactions":9,"vwap":1507},"2025-12-26",36.755,36.73,36.773,0.072,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":713,"volume":997,"transactions":9,"vwap":1512},"2025-12-24",36.58,36.701,0.08,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":785,"transactions":9,"vwap":1517},"2025-12-23",36.57,36.621,0.223,0.61,{"date":1521,"open":1327,"high":1522,"low":1327,"close":1522,"change":1523,"percent_change":1524,"volume":707,"transactions":9,"vwap":1522},"2025-12-22",36.398,0.257,0.71,{"date":1526,"open":1310,"high":1527,"low":1310,"close":1527,"change":1528,"percent_change":154,"volume":919,"transactions":9,"vwap":1527},"2025-12-19",36.141,0.267,{"date":1530,"open":1531,"high":1290,"low":1531,"close":1532,"change":1533,"percent_change":97,"volume":1534,"transactions":9,"vwap":1532},"2025-12-18",35.75,35.874,0.357,9400,{"date":1536,"open":1220,"high":1220,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":812,"transactions":9,"vwap":1537},"2025-12-17",35.517,-0.511,-1.42,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1485,"volume":707,"transactions":9,"vwap":1543},"2025-12-16",35.88,36.028,35.78,0.007,{"date":1547,"open":439,"high":1548,"low":439,"close":1548,"change":1549,"percent_change":692,"volume":1433,"transactions":9,"vwap":1548},"2025-12-15",36.021,-0.087,{"date":1551,"open":1264,"high":1295,"low":741,"close":1552,"change":1553,"percent_change":1554,"volume":1292,"transactions":9,"vwap":1552},"2025-12-12",36.108,-0.325,-0.89,{"date":1556,"open":1246,"high":1482,"low":1246,"close":1557,"change":1558,"percent_change":705,"volume":1559,"transactions":9,"vwap":1557},"2025-12-11",36.433,0.147,3100,{"date":1561,"open":1264,"high":1562,"low":1309,"close":1562,"change":1563,"percent_change":412,"volume":1198,"transactions":9,"vwap":1562},"2025-12-10",36.286,0.13,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":492,"volume":1063,"transactions":9,"vwap":1568},"2025-12-09",36.12,36.175,36.156,-0.054,{"date":1571,"open":1310,"high":1572,"low":1264,"close":1572,"change":1573,"percent_change":492,"volume":1267,"transactions":9,"vwap":1572},"2025-12-08",36.21,-0.053,{"date":1575,"open":1350,"high":1350,"low":1350,"close":1350,"change":1576,"percent_change":584,"volume":962,"transactions":9,"vwap":1350},"2025-12-05",0.076,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":978,"volume":751,"transactions":9,"vwap":1580},"2025-12-04",36.165,36.187,36.15,-0.083,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1107,"volume":799,"transactions":9,"vwap":1586},"2025-12-03",36.19,36.27,0.133,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":705,"volume":962,"transactions":9,"vwap":1590},"2025-12-02",36.137,0.146,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":284,"volume":962,"transactions":9,"vwap":1594},"2025-12-01",35.991,-0.1,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":713,"volume":962,"transactions":9,"vwap":1598},"2025-11-28",36.091,0.078,{"date":1601,"open":1602,"high":1415,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":772,"transactions":9,"vwap":1603},"2025-11-26",35.95,36.013,0.085,0.24,{"date":1607,"open":1239,"high":1608,"low":1239,"close":1608,"change":1609,"percent_change":1610,"volume":1009,"transactions":9,"vwap":1608},"2025-11-25",35.928,0.411,1.16,{"date":1612,"open":1613,"high":1537,"low":1613,"close":1537,"change":1614,"percent_change":907,"volume":799,"transactions":9,"vwap":1537},"2025-11-24",35.497,0.364,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":884,"percent_change":308,"volume":962,"transactions":9,"vwap":1617},"2025-11-21",35.153,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1174,"volume":1300,"transactions":9,"vwap":1621},"2025-11-20",35.033001,34.813,-0.535,{"date":1624,"open":1625,"high":1190,"low":1625,"close":1626,"change":426,"percent_change":1084,"volume":751,"transactions":9,"vwap":1626},"2025-11-19",35.099998,35.348,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":369,"volume":1292,"transactions":9,"vwap":1632},"2025-11-18",35.040001,35.25,34.92,35.146,-0.358,{"date":1635,"open":1636,"high":1636,"low":1233,"close":1637,"change":1638,"percent_change":1639,"volume":1486,"transactions":9,"vwap":1637},"2025-11-17",35.83,35.504,-0.313,-0.87,{"date":1641,"open":1642,"high":439,"low":1642,"close":1643,"change":1644,"percent_change":252,"volume":1645,"transactions":9,"vwap":1643},"2025-11-14",35.61,35.817,-0.05,9000,{"date":1647,"open":1648,"high":1648,"low":1349,"close":1649,"change":1650,"percent_change":1651,"volume":989,"transactions":9,"vwap":1649},"2025-11-13",36.25,35.867,-0.524,-1.44,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1644,"volume":1267,"transactions":9,"vwap":1656},"2025-11-12",36.34,36.4,36.391,-0.018,{"date":1659,"open":1660,"high":1490,"low":1660,"close":1661,"change":1662,"percent_change":866,"volume":1663,"transactions":9,"vwap":1661},"2025-11-11",36.23,36.409,-0.041,12200,{"date":1665,"open":1363,"high":754,"low":1363,"close":754,"change":1666,"percent_change":1667,"volume":943,"transactions":9,"vwap":754},"2025-11-10",0.707,1.98,{"date":1669,"open":1670,"high":1671,"low":1239,"close":1671,"change":1672,"percent_change":205,"volume":785,"transactions":9,"vwap":1671},"2025-11-07",35.53,35.743,0.013,{"date":1674,"open":1355,"high":1355,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":693,"transactions":9,"vwap":1676},"2025-11-06",35.67,35.73,-0.458,-1.27,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1106,"percent_change":147,"volume":1684,"transactions":9,"vwap":1683},"2025-11-05",36.0099983,36.3,36.188,11800,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":799,"transactions":9,"vwap":1688},"2025-11-04",36.2,36.062,-0.387,-1.06,{"date":1692,"open":1270,"high":1693,"low":1682,"close":1693,"change":1694,"percent_change":1154,"volume":812,"transactions":9,"vwap":1693},"2025-11-03",36.449,0.186,{"date":1696,"open":1682,"high":1363,"low":1697,"close":1350,"change":1587,"percent_change":1107,"volume":751,"transactions":9,"vwap":1350},"2025-10-31",36.22,{"date":1699,"open":747,"high":1053,"low":1700,"close":1700,"change":961,"percent_change":1274,"volume":1439,"transactions":9,"vwap":1700},"2025-10-30",36.13,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1342,"change":1705,"percent_change":284,"volume":896,"transactions":9,"vwap":1342},"2025-10-29",36.66,36.353,-0.101,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":890,"transactions":9,"vwap":1709},"2025-10-28",36.491,36.581,36.49,0.097,0.27,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":997,"transactions":9,"vwap":1716},"2025-10-27",36.36,36.484,0.383,1.06,{"date":1720,"open":1721,"high":1581,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":826,"transactions":9,"vwap":1722},"2025-10-24",35.96,36.101,0.225,0.63,{"date":1726,"open":1322,"high":1220,"low":1228,"close":1727,"change":983,"percent_change":32,"volume":715,"transactions":9,"vwap":1727},"2025-10-23",35.876,{"date":1729,"open":1675,"high":1357,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":819,"transactions":9,"vwap":1731},"2025-10-22",35.41,35.616,-0.031,-0.09,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1563,"volume":1447,"transactions":9,"vwap":1738},"2025-10-21",35.5,35.652,35.647,0.047,{"date":1741,"open":1074,"high":1322,"low":1074,"close":1214,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1214},"2025-10-20",0.296,0.84,6100,{"date":1746,"open":1747,"high":1748,"low":1629,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-17",35.15,35.33,35.304,0.216,0.62,5000,{"date":1754,"open":1730,"high":1730,"low":1755,"close":1756,"change":1757,"percent_change":1003,"volume":867,"transactions":9,"vwap":1756},"2025-10-16",35.029999,35.088001,-0.168,{"date":1759,"open":1760,"high":1760,"low":1081,"close":1761,"change":1484,"percent_change":1485,"volume":867,"transactions":9,"vwap":1761},"2025-10-15",35.43,35.256,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":942,"volume":785,"transactions":9,"vwap":1766},"2025-10-14",35.080002,35.379,35.248,-0.066,{"date":1769,"open":1208,"high":1770,"low":1208,"close":1770,"change":1771,"percent_change":1352,"volume":707,"transactions":9,"vwap":1770},"2025-10-13",35.314,0.479,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-10",35.16,35.26,34.835,-0.94,-2.63,11200,{"date":1781,"open":1252,"high":1252,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":812,"transactions":9,"vwap":1783},"2025-10-09",35.7,35.775,-0.113,-0.31,{"date":1787,"open":1220,"high":1220,"low":1355,"close":1788,"change":1789,"percent_change":714,"volume":1790,"transactions":9,"vwap":1788},"2025-10-08",35.888,0.212,18000,{"date":1792,"open":1727,"high":1356,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":751,"transactions":9,"vwap":1793},"2025-10-07",35.676,-0.267,-0.74,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":713,"volume":867,"transactions":9,"vwap":1799},"2025-10-06",35.774,35.943,0.079,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":205,"volume":791,"transactions":9,"vwap":1804},"2025-10-03",35.995,35.864,0.014,{"date":1807,"open":1059,"high":1059,"low":1059,"close":1059,"change":1808,"percent_change":142,"volume":962,"transactions":9,"vwap":1059},"2025-10-02",0.135,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1563,"volume":962,"transactions":9,"vwap":1811},"2025-10-01",35.715,0.048,{"date":1814,"open":1730,"high":1815,"low":1730,"close":1815,"change":1816,"percent_change":395,"volume":1025,"transactions":9,"vwap":1815},"2025-09-30",35.667,0.152,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":395,"volume":730,"transactions":9,"vwap":1822},"2025-09-29",35.59,35.64,35.49,35.515,0.153,{"date":1825,"open":1826,"high":1827,"low":1191,"close":1827,"change":1391,"percent_change":122,"volume":896,"transactions":9,"vwap":1827},"2025-09-26",35.31,35.362,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1459,"transactions":9,"vwap":1832},"2025-09-25",35.044998,35.241,35.221,-0.152,-0.43,{"date":1836,"open":1316,"high":1316,"low":1190,"close":1837,"change":1838,"percent_change":961,"volume":867,"transactions":9,"vwap":1837},"2025-09-24",35.373,-0.126,{"date":1840,"open":1676,"high":1676,"low":1760,"close":1841,"change":1842,"percent_change":1274,"volume":759,"transactions":9,"vwap":1841},"2025-09-23",35.499,-0.343,{"date":1844,"open":1228,"high":1845,"low":1228,"close":1845,"change":1846,"percent_change":427,"volume":791,"transactions":9,"vwap":1845},"2025-09-22",35.842,0.187,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1107,"volume":785,"transactions":9,"vwap":1850},"2025-09-19",35.55,35.655,0.131,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1344,"percent_change":1856,"volume":693,"transactions":9,"vwap":1855},"2025-09-18",35.66,35.524,0.45,{"date":1858,"open":1748,"high":1190,"low":1090,"close":1859,"change":1387,"percent_change":1860,"volume":736,"transactions":9,"vwap":1859},"2025-09-17",35.365,-0.29,{"date":1862,"open":1760,"high":1863,"low":1760,"close":1863,"change":955,"percent_change":117,"volume":799,"transactions":9,"vwap":1863},"2025-09-16",35.468,{"date":1865,"open":1088,"high":1082,"low":1088,"close":1082,"change":1866,"percent_change":1751,"volume":826,"transactions":9,"vwap":1082},"2025-09-15",0.218,{"date":1868,"open":1774,"high":1091,"low":1208,"close":1869,"change":1870,"percent_change":196,"volume":847,"transactions":9,"vwap":1869},"2025-09-12",35.162,-0.062,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":84,"volume":723,"transactions":9,"vwap":1874},"2025-09-11",35.02,35.224,0.354,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1227,"change":1036,"percent_change":1266,"volume":785,"transactions":9,"vwap":1227},"2025-09-10",34.955,34.98,34.84,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1432,"percent_change":1885,"volume":693,"transactions":9,"vwap":1884},"2025-09-09",34.821,34.995,0.31,{"date":1887,"open":1202,"high":1888,"low":1889,"close":1890,"change":1750,"percent_change":1751,"volume":1300,"transactions":9,"vwap":1890},"2025-09-08",34.9,34.72,34.887,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1785,"volume":819,"transactions":9,"vwap":1894},"2025-09-05",34.55,34.671,-0.109,{"date":1897,"open":1150,"high":1898,"low":1150,"close":1899,"change":1605,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-04",34.785,34.78,0.69,6400,{"date":1903,"open":1150,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":1154,"volume":1907,"transactions":9,"vwap":1904},"2025-09-03",34.54,34.38,0.175,7700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1911},"2025-09-02",34.2,34.365,34.049999,-0.253,-0.73,7400,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":1198,"transactions":9,"vwap":1919},"2025-08-29",34.65,34.618,-0.338,-0.97,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":983,"volume":1915,"transactions":9,"vwap":1925},"2025-08-28",34.82,34.956,0.092,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1267,"transactions":9,"vwap":1930},"2025-08-27",34.815,34.864,0.065,0.19,{"date":1934,"open":1918,"high":1935,"low":1936,"close":1935,"change":1391,"percent_change":705,"volume":1937,"transactions":9,"vwap":1935},"2025-08-26",34.799,34.61,10700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":902,"volume":1944,"transactions":9,"vwap":1942},"2025-08-25",34.768,34.795,34.658,-0.115,2600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1352,"volume":1121,"transactions":9,"vwap":1950},"2025-08-22",34.76,34.791,34.751,34.773,0.474,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1049,"percent_change":469,"volume":1121,"transactions":9,"vwap":1955},"2025-08-21",34.26,34.299,{"date":1957,"open":1177,"high":1958,"low":1177,"close":1958,"change":1870,"percent_change":196,"volume":707,"transactions":9,"vwap":1958},"2025-08-20",34.495,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-08-19",34.74,34.557,-0.321,-0.92,5100,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":18,"percent_change":18,"volume":1267,"transactions":9,"vwap":1969},"2025-08-18",34.81,34.878,{"date":1971,"open":1888,"high":1888,"low":1972,"close":1969,"change":1973,"percent_change":1469,"volume":169,"transactions":9,"vwap":1969},"2025-08-15",34.86,-0.047,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":234,"volume":759,"transactions":9,"vwap":1977},"2025-08-14",34.83,34.925,0.106,{"date":1980,"open":1981,"high":1982,"low":1889,"close":1982,"change":1983,"percent_change":1984,"volume":685,"transactions":9,"vwap":1982},"2025-08-13",34.79,34.819,0.163,0.47,{"date":1986,"open":1904,"high":1987,"low":1904,"close":1987,"change":1988,"percent_change":54,"volume":685,"transactions":9,"vwap":1987},"2025-08-12",34.656,0.407,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1204,"percent_change":1993,"volume":799,"transactions":9,"vwap":1992},"2025-08-11",34.46,34.249,-0.7,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":1084,"volume":723,"transactions":9,"vwap":1998},"2025-08-08",34.405,34.525,34.49,0.196,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":452,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-07",34.42,34.48,34.294,-1.03,3900,{"date":2008,"open":1918,"high":1918,"low":1918,"close":1918,"change":2009,"percent_change":1056,"volume":962,"transactions":9,"vwap":1918},"2025-08-06",0.262,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":1382,"volume":962,"transactions":9,"vwap":2013},"2025-08-05",34.44,34.388,-0.265,{"date":2016,"open":1893,"high":2017,"low":1893,"close":2017,"change":2018,"percent_change":778,"volume":943,"transactions":9,"vwap":2017},"2025-08-04",34.653,0.485,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":799,"transactions":9,"vwap":2022},"2025-08-01",34.24,34.168,-0.532,-1.53,{"date":2026,"open":1947,"high":2027,"low":2028,"close":2028,"change":722,"percent_change":595,"volume":799,"transactions":9,"vwap":2028},"2025-07-31",34.875,34.7,{"date":2030,"open":1981,"high":1981,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":785,"transactions":9,"vwap":2032},"2025-07-30",34.59,34.6,-0.194,-0.56,{"date":2036,"open":2037,"high":2037,"low":1981,"close":2038,"change":1502,"percent_change":860,"volume":997,"transactions":9,"vwap":2038},"2025-07-29",34.865,34.794,{"date":2040,"open":1764,"high":1764,"low":2041,"close":2042,"change":1113,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-28",34.901,34.927,-0.26,9100,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":1851,"percent_change":142,"volume":1459,"transactions":9,"vwap":2049},"2025-07-25",34.94,35.060001,35.019001,{"date":2051,"open":1880,"high":2052,"low":1880,"close":2052,"change":2053,"percent_change":1751,"volume":679,"transactions":9,"vwap":2052},"2025-07-24",34.888,0.215,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":1084,"volume":751,"transactions":9,"vwap":2057},"2025-07-23",34.43,34.673,0.198,{"date":2060,"open":1150,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":186,"volume":736,"transactions":9,"vwap":2063},"2025-07-22",34.595,34.41,34.475,-0.118,{"date":2066,"open":1889,"high":2067,"low":2068,"close":2068,"change":1484,"percent_change":1485,"volume":1267,"transactions":9,"vwap":2068},"2025-07-21",34.729,34.593,{"date":2070,"open":1893,"high":2071,"low":1904,"close":2071,"change":2072,"percent_change":2073,"volume":867,"transactions":9,"vwap":2071},"2025-07-18",34.585,-0.011,-0.03,{"date":2075,"open":2076,"high":1178,"low":2076,"close":1178,"change":2077,"percent_change":1984,"volume":707,"transactions":9,"vwap":1178},"2025-07-17",34.485,0.162,{"date":2079,"open":2080,"high":2012,"low":2081,"close":2082,"change":1805,"percent_change":205,"volume":785,"transactions":9,"vwap":2082},"2025-07-16",34.29,34.27,34.434,{"date":2084,"open":2032,"high":2032,"low":2002,"close":2002,"change":2085,"percent_change":1834,"volume":2086,"transactions":9,"vwap":2002},"2025-07-15",-0.148,8300,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":972,"volume":2093,"transactions":9,"vwap":2091},"2025-07-14",34.45,34.58,34.568,0.056,10800,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":758,"volume":723,"transactions":9,"vwap":2098},"2025-07-11",34.451,34.56,34.512,-0.136,{"date":2101,"open":2102,"high":2103,"low":1998,"close":2104,"change":1098,"percent_change":1099,"volume":1108,"transactions":9,"vwap":2104},"2025-07-10",34.57,34.68,34.648,{"date":2106,"open":2089,"high":2107,"low":2089,"close":2057,"change":2108,"percent_change":2109,"volume":1037,"transactions":9,"vwap":2057},"2025-07-09",34.675,0.292,0.85,{"date":2111,"open":2089,"high":1998,"low":1118,"close":2112,"change":2113,"percent_change":942,"volume":2114,"transactions":9,"vwap":2112},"2025-07-08",34.381,-0.065,25400,{"date":2116,"open":2117,"high":2117,"low":1158,"close":2118,"change":2119,"percent_change":242,"volume":2120,"transactions":9,"vwap":2118},"2025-07-07",34.66,34.446,-0.315,8800,{"date":2122,"open":1947,"high":2123,"low":1947,"close":2123,"change":2124,"percent_change":1411,"volume":819,"transactions":9,"vwap":2123},"2025-07-03",34.761,0.316,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1300,"transactions":9,"vwap":2128},"2025-07-02",34.345,34.445,0.145,0.42,{"date":2132,"open":2133,"high":1177,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":679,"transactions":9,"vwap":2134},"2025-07-01",34.22,34.3,-0.298,-0.86,{"date":2138,"open":1998,"high":2139,"low":1165,"close":2139,"change":1083,"percent_change":2140,"volume":1009,"transactions":9,"vwap":2139},"2025-06-30",34.598,0.58,{"date":2142,"open":1905,"high":2062,"low":2143,"close":2144,"change":1723,"percent_change":132,"volume":772,"transactions":9,"vwap":2144},"2025-06-27",34.19,34.398,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":1299,"volume":1078,"transactions":9,"vwap":2148},"2025-06-26",33.92,34.173,0.326,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1885,"volume":873,"transactions":9,"vwap":2154},"2025-06-25",33.87,33.8,33.847,0.105,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-24",33.51,33.79,33.742,0.432,1.3,4400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":937,"volume":1292,"transactions":9,"vwap":2167},"2025-06-23",33.080002,33.31,32.98,0.261,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":1492,"percent_change":1205,"volume":751,"transactions":9,"vwap":2173},"2025-06-20",33.24,33.049,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":1860,"percent_change":2136,"volume":1287,"transactions":9,"vwap":2178},"2025-06-18",33.45,33.52,33.28,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1111,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1111},"2025-06-17",33.62,33.72,33.5,-0.206,-0.61,6700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1475,"volume":896,"transactions":9,"vwap":2191},"2025-06-16",33.791,33.82,33.776,0.422,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":943,"transactions":9,"vwap":2196},"2025-06-13",33.631,33.354,-0.466,-1.38,{"date":2200,"open":2201,"high":1095,"low":2201,"close":2190,"change":2155,"percent_change":1885,"volume":693,"transactions":9,"vwap":2190},"2025-06-12",33.762,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1324,"volume":832,"transactions":9,"vwap":2207},"2025-06-11",33.89,33.97,33.66,33.715,-0.143,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":962,"transactions":9,"vwap":2211},"2025-06-10",33.858,0.095,0.28,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":1180,"percent_change":978,"volume":791,"transactions":9,"vwap":2217},"2025-06-09",33.81,33.763,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":685,"transactions":9,"vwap":2221},"2025-06-06",33.85,33.841,0.288,0.86,{"date":2225,"open":2226,"high":2206,"low":2227,"close":2227,"change":617,"percent_change":403,"volume":1300,"transactions":9,"vwap":2227},"2025-06-05",33.618,33.553,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":395,"volume":1267,"transactions":9,"vwap":2232},"2025-06-04",33.46,33.61,33.593,0.143,{"date":2235,"open":2167,"high":2176,"low":2167,"close":2176,"change":267,"percent_change":1084,"volume":707,"transactions":9,"vwap":2176},"2025-06-03",{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":879,"volume":1422,"transactions":9,"vwap":2239},"2025-06-02",32.89,33.259,0.178,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":1223,"volume":751,"transactions":9,"vwap":2244},"2025-05-30",32.92,33.081001,32.71,0.011,{"date":2248,"open":2249,"high":2249,"low":2243,"close":2250,"change":1192,"percent_change":663,"volume":169,"transactions":9,"vwap":2250},"2025-05-29",33.12,33.07,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":978,"volume":943,"transactions":9,"vwap":2254},"2025-05-28",33.0099983,32.96,-0.075,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-27",32.752,33.040001,33.035,0.714,2.21,5200,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":1323,"percent_change":699,"volume":1025,"transactions":9,"vwap":2267},"2025-05-23",32.29,32.321,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":107,"volume":2186,"transactions":9,"vwap":2273},"2025-05-22",32.55,32.63,32.4,32.47,-0.004,{"date":2276,"open":2243,"high":2243,"low":2277,"close":2277,"change":2278,"percent_change":1291,"volume":1009,"transactions":9,"vwap":2277},"2025-05-21",32.474,-0.278,{"date":2280,"open":2281,"high":2238,"low":2282,"close":2258,"change":2283,"percent_change":2284,"volume":1965,"transactions":9,"vwap":2258},"2025-05-20",32.86,32.735,-0.223,-0.68,{"date":2286,"open":2287,"high":2168,"low":2287,"close":1132,"change":1261,"percent_change":1223,"volume":169,"transactions":9,"vwap":1132},"2025-05-19",32.69,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":267,"percent_change":2140,"volume":989,"transactions":9,"vwap":2291},"2025-05-16",32.74,32.965,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1508,"percent_change":713,"volume":2298,"transactions":9,"vwap":2297},"2025-05-15",32.61,32.8,32.57,32.774,12400,{"date":2300,"open":2301,"high":2290,"low":2302,"close":2303,"change":2304,"percent_change":1563,"volume":2305,"transactions":9,"vwap":2303},"2025-05-14",32.68,32.62,32.702,0.043,8200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":706,"volume":2263,"transactions":9,"vwap":2311},"2025-05-13",32.51,32.72,32.5,32.659,0.352,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2163,"transactions":9,"vwap":2318},"2025-05-12",31.97,32.31,31.96,32.307,1.046,3.35,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":942,"volume":2006,"transactions":9,"vwap":2325},"2025-05-09",31.4,31.23,31.261,-0.061,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1346,"transactions":9,"vwap":2332},"2025-05-08",31.19,31.572,31.17,31.322,0.224,0.72,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":1856,"volume":759,"transactions":9,"vwap":2338},"2025-05-07",30.9,31.098,30.868,0.14,{"date":2342,"open":2337,"high":2343,"low":2337,"close":2344,"change":2345,"percent_change":1639,"volume":751,"transactions":9,"vwap":2344},"2025-05-06",31.049999,30.958,-0.272,{"date":2347,"open":2348,"high":2349,"low":2324,"close":2324,"change":996,"percent_change":1365,"volume":1147,"transactions":9,"vwap":2324},"2025-05-05",31.25,31.377,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":1043,"volume":2356,"transactions":9,"vwap":2354},"2025-05-02",31.13,31.38,31.307,0.499,6000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":1846,"percent_change":1519,"volume":1100,"transactions":9,"vwap":2361},"2025-05-01",30.89,30.99,30.808,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":2130,"volume":896,"transactions":9,"vwap":2365},"2025-04-30",30.059999,30.621,0.128,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":47,"volume":2373,"transactions":9,"vwap":2371},"2025-04-29",30.217,30.53,30.493,0.149,20100,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":617,"volume":1907,"transactions":9,"vwap":2378},"2025-04-28",30.384,30.08,30.344,-0.012,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":713,"percent_change":32,"volume":1346,"transactions":9,"vwap":2383},"2025-04-25",30.014999,30.356,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":772,"transactions":9,"vwap":2387},"2025-04-24",29.8,30.136,0.686,2.33,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1609,"percent_change":778,"volume":2395,"transactions":9,"vwap":2394},"2025-04-23",29.75,29.34,29.45,24400,{"date":175,"open":171,"high":2397,"low":171,"close":2397,"change":2398,"percent_change":2223,"volume":962,"transactions":9,"vwap":2397},29.039,0.249]