[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMC":3,"homepage-market-summary":29,"stock-historical-BSMC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Brandes U.S. Small-Mid Cap Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9396,0.358364,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.14,38.23,38.02,38.0752,0.0648,0.17,8754.099,41.46,32.4,14239.666986868526,63.4,749,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.3,12893,4706056.413704,38.49,"2025-04-22",[181,184,194,204,214,224,235,244,254,264,274,284,292,303,314,323,333,344,354,362,373,382,392,403,414,423,434,443,454,462,470,481,490,499,508,518,528,534,543,550,560,569,578,588,597,605,613,622,631,640,649,658,667,677,687,696,707,716,726,735,743,751,759,766,773,779,788,796,802,807,814,820,825,834,842,850,857,864,872,880,887,894,902,910,918,924,932,938,946,952,958,964,970,978,986,994,1002,1007,1014,1021,1028,1034,1041,1048,1055,1061,1068,1074,1081,1087,1092,1101,1106,1111,1115,1119,1125,1132,1139,1146,1151,1157,1165,1173,1181,1189,1197,1202,1210,1217,1222,1230,1237,1245,1251,1257,1265,1273,1279,1286,1294,1302,1309,1316,1322,1330,1338,1346,1351,1357,1365,1371,1374,1379,1383,1389,1394,1396,1400,1406,1412,1416,1421,1426,1430,1434,1442,1447,1453,1461,1469,1476,1483,1488,1493,1498,1503,1510,1516,1520,1527,1532,1540,1544,1549,1554,1560,1568,1576,1583,1591,1597,1602,1606,1608,1614,1618,1625,1628,1635,1642,1646,1651,1656,1664,1671,1677,1683,1690,1694,1700,1705,1709,1716,1724,1730,1738,1745,1753,1760,1767,1775,1782,1788,1794,1802,1809,1816,1822,1827,1832,1840,1845,1851,1858,1863,1868,1875,1880,1885,1893,1899,1904,1909,1914,1921,1929,1935,1941,1945,1951,1956,1963,1968,1974,1980,1986,1991,1997,2002,2007,2014,2021,2026,2031,2037,2042,2049,2054,2060,2066,2073,2077,2082,2085,2090,2097,2102,2107,2113,2120,2126,2132,2138,2145,2152,2158,2164,2170,2175,2183,2190,2196,2202,2209,2215,2220,2226,2233,2241,2248,2256,2262,2268,2274,2282,2288,2295,2301,2307,2314,2321,2327,2333,2339,2343,2348,2354,2360,2365,2371,2378,2384,2391,2398,2405,2411,2418,2424,2429,2435,2442,2450,2455,2460,2466,2472,2478,2484,2491,2495,2502,2508,2514,2521,2527,2530,2535,2541,2546,2551,2558,2564,2572,2579,2585,2591,2598,2605,2611,2616,2623,2630,2636,2643],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},68,38.1188,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.78,39.58,36.445,0.3644,0.97,20999.226401,184,38.3353,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.98,37.7091,37.7108,-0.214,-0.56,15121.742264,73,37.8896,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",38.18,37.72,37.9248,-0.3502,-0.91,11624.9344,117,37.891,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38.05,38.38,38.275,-0.0445,-0.12,9330.846264,82,38.2566,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.29,38.4,38.11,38.3195,0.1203,0.31,11626.8094,69,38.307,{"date":236,"open":237,"high":237,"low":17,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",38.46,38.1992,-0.361,-0.94,6216.4834,70,38.25,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",38.81,38.558051,38.5602,-0.3398,-0.87,9313.9934,78,38.7119,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",38.79,38.9587,38.9,0.1631,0.42,6883.6834,57,38.876,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":202,"vwap":273},"2026-09-21",38.8,38.82,38.5,38.7369,0.0769,0.2,13988.7084,38.707,{"date":275,"open":276,"high":258,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",38.89,38.62,38.66,-0.3804,-0.97,11213.8037,83,38.7311,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":220,"volume":289,"transactions":290,"vwap":291},"2026-09-17",39.39,39.0404,-0.0471,10941.1867,65,39.1746,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",39.46,39.53,38.95,39.0875,-0.2532,-0.64,7812.1617,61,39.3464,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",39.27,39.4,39.25,39.3407,-0.0232,-0.06,11723.6617,60,39.3058,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":271,"volume":321,"transactions":301,"vwap":322},"2026-09-14",39.33,39.5499,39.31,39.3639,0.0792,5607.801901,39.4464,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",39.37,39.17,39.2847,0.2815,0.72,13818.3007,90,39.2548,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",39.05,39.11,38.98,39.0032,-0.3328,-0.85,16985.1617,81,39.0391,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",39.5298,39.5419,39.336,-0.4809,-1.21,10895.2547,64,39.4442,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":352,"vwap":361},"2026-09-08",40.28,39.8169,-0.6278,-1.55,7407.2407,39.9457,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",40.35,40.525,40.3049,40.4447,-0.1103,-0.27,9745.1617,63,40.4363,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":182,"vwap":381},"2026-09-03",40.74,40.38,40.555,-0.03,-0.07,15568.1617,40.538,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",40.65,40.7699,40.585,0.4158,1.04,6450.1617,58,40.6841,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",40.43,40.51,40.1301,40.1692,-0.3658,-0.9,11529.1051,76,40.3681,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",40.4649,40.5788,40.44,40.535,-0.1396,-0.34,9820.440345,71,40.5144,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":378,"volume":421,"transactions":233,"vwap":422},"2026-08-28",40.69,40.791,40.63,40.6746,-0.0135,8940.8761,40.7133,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",40.55,40.77,40.4501,40.6881,0.0289,0.07,6607.4311,50,40.7197,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":371,"vwap":442},"2026-08-26",40.78,40.54,40.6592,0.062,0.15,8812.6741,40.6478,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",40.45,40.6316,40.3901,40.5972,-0.0328,-0.08,7091.6441,75,40.5124,{"date":455,"open":456,"high":456,"low":457,"close":418,"change":458,"percent_change":459,"volume":460,"transactions":401,"vwap":461},"2026-08-24",40.83,40.5184,-0.0737,-0.18,9513.9651,40.6368,{"date":463,"open":464,"high":465,"low":395,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":390,"vwap":469},"2026-08-21",40.53,40.7037,0.3549,0.88,8449.0751,40.5675,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",40.42,40.5,40.34,40.3488,-0.3226,-0.79,9237.4311,54,40.4396,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":329,"volume":487,"transactions":488,"vwap":489},"2026-08-19",40.61,40.94,40.6714,0.2888,11185.4311,79,40.7896,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":412,"vwap":498},"2026-08-18",40.59,40.6199,40.3826,-0.0889,-0.22,8720.4311,40.5003,{"date":500,"open":418,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",40.66,40.4715,-0.4685,-1.14,7993.185536,66,40.554,{"date":509,"open":510,"high":511,"low":512,"close":484,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",40.96,41,40.88,0.0511,0.12,7052.8991,43,40.9619,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",40.97,40.72,40.8889,0.209,0.51,11003.4311,51,40.8538,{"date":529,"open":521,"high":521,"low":464,"close":530,"change":531,"percent_change":379,"volume":532,"transactions":262,"vwap":533},"2026-08-12",40.6799,-0.0281,29589.4311,40.6365,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":312,"vwap":542},"2026-08-11",40.58,40.79,40.708,0.2194,0.54,8262.3131,40.7244,{"date":544,"open":545,"high":545,"low":445,"close":546,"change":547,"percent_change":299,"volume":548,"transactions":252,"vwap":549},"2026-08-10",40.6,40.4886,-0.2593,10271.4311,40.5094,{"date":551,"open":552,"high":436,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",40.73,40.6762,40.7479,-0.0201,-0.05,6100.22033,53,40.7567,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":506,"vwap":568},"2026-08-06",41.01,41.055,40.768,-0.5177,-1.25,10577.4311,40.8987,{"date":570,"open":571,"high":24,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":242,"vwap":577},"2026-08-05",41.44,41.165,41.2857,-0.0552,-0.13,14647.5653,41.3287,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",40.699871,41.35,41.3409,0.6969,1.71,17535.5243,87,41.2552,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":290,"vwap":596},"2026-08-03",40.41,40.8099,40.644,0.4671,1.16,11164.439554,40.5755,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":-6,"volume":603,"transactions":342,"vwap":604},"2026-07-31",39.74,40.22,40.1769,-0.0006,11587.7983,40.1153,{"date":606,"open":464,"high":464,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":432,"vwap":612},"2026-07-30",39.85,40.1775,-0.4125,-1.02,6267.5753,40.1054,{"date":614,"open":615,"high":616,"low":617,"close":492,"change":618,"percent_change":619,"volume":620,"transactions":282,"vwap":621},"2026-07-29",40.64,40.87,40.565,-0.1629,-0.4,20353.1207,40.6759,{"date":623,"open":142,"high":624,"low":418,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",40.91,40.7529,0.5436,1.35,7516.0653,62,40.8111,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":290,"vwap":639},"2026-07-27",39.94,40.27,40.2093,0.3811,0.96,10910.5653,40.1787,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":262,"vwap":648},"2026-07-24",39.62,39.9,39.8282,0.6007,1.53,8062.2523,39.8241,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":629,"vwap":657},"2026-07-23",39.61,39.15,39.2275,-0.502,-1.26,11432.3663,39.3135,{"date":659,"open":660,"high":633,"low":661,"close":662,"change":663,"percent_change":106,"volume":664,"transactions":665,"vwap":666},"2026-07-22",39.77,39.69,39.7295,0.0243,9686.5994,96,39.7807,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",39.76,39.68,39.7052,-0.0978,-0.25,11403.5653,72,39.714,{"date":678,"open":599,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",39.93,39.7,39.803,-0.192,-0.48,10171.684771,89,39.8783,{"date":688,"open":689,"high":689,"low":633,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",40.285,39.995,-0.2325,-0.58,10844.5523,85,40.052,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",40.11,40.29,40.02,40.2275,0.7023,1.78,5831.5653,56,40.1399,{"date":708,"open":709,"high":660,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":401,"vwap":715},"2026-07-15",39.5,39.4425,39.5252,0.2741,0.7,7323.531153,39.5682,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",39.43,39.1725,39.2511,-0.2489,-0.63,37666.5653,77,39.2772,{"date":727,"open":728,"high":729,"low":306,"close":709,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",39.63,39.665,0.108,0.27,11563.645785,114,39.5458,{"date":736,"open":737,"high":738,"low":307,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",39.325,39.48,39.392,0.254,0.65,9000,{"date":744,"open":267,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",39.208,38.78,39.138,0.23,0.59,11500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":655,"volume":758,"transactions":9,"vwap":756},"2026-07-08",38.945,39.0099983,38.71,38.908,-0.495,10400,{"date":760,"open":680,"high":680,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",39.35,39.403,-0.147,-0.37,16100,{"date":767,"open":768,"high":769,"low":305,"close":770,"change":514,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",39.57,39.65,39.55,0.3,7100,{"date":774,"open":775,"high":775,"low":307,"close":718,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":718},"2026-07-02",39.535,0.152,0.39,12000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",39.44,39.6,39.26,39.278,0.322,0.83,8500,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",38.68,38.99,38.956,0.003,0.01,8100,{"date":797,"open":798,"high":754,"low":746,"close":799,"change":800,"percent_change":619,"volume":801,"transactions":9,"vwap":799},"2026-06-29",38.94,38.953,-0.157,14100,{"date":803,"open":804,"high":336,"low":804,"close":336,"change":805,"percent_change":81,"volume":806,"transactions":9,"vwap":336},"2026-06-26",38.54,0.519,17800,{"date":808,"open":809,"high":791,"low":178,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",38.53,38.591,0.171,0.45,11000,{"date":815,"open":196,"high":810,"low":196,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",38.42,0.425,1.12,7800,{"date":821,"open":822,"high":17,"low":822,"close":823,"change":22,"percent_change":812,"volume":824,"transactions":9,"vwap":823},"2026-06-23",37.77,37.995,30400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",37.85,38.12,37.71,37.825,-0.123,-0.32,18300,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",38.099998,37.86,37.948,0.085,0.22,8600,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",38.7,37.814,37.863,-0.744,-1.93,8900,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",38.84,38.607,-0.238,-0.61,11200,{"date":858,"open":859,"high":652,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",39.135,38.845,-0.163,-0.42,19500,{"date":865,"open":866,"high":867,"low":755,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",38.738,39.029999,39.0079994,0.344,0.89,8000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":787,"transactions":9,"vwap":877},"2026-06-11",38.28,38.77,38.17,38.664,0.594,1.56,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",38.72,38.07,-0.427,-1.11,3900,{"date":888,"open":874,"high":278,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",38.09,38.497,0.319,0.84,21500,{"date":895,"open":18,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",38.35,38.15,38.178,0.19,0.5,4200,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",38.27,38.3,37.988,-0.283,-0.74,9800,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",38.41,38.16,38.271,0.416,1.1,16000,{"date":919,"open":836,"high":836,"low":186,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",37.855,-0.175,-0.46,9300,{"date":925,"open":926,"high":927,"low":837,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",37.91,38.060001,38.029999,0.162,0.43,12500,{"date":933,"open":186,"high":769,"low":934,"close":935,"change":439,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-01",37.62,37.868,0.16,12900,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",37.92,37.79,37.806,-0.054,-0.14,6700,{"date":947,"open":948,"high":196,"low":837,"close":837,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":837},"2026-05-28",37.9,-0.04,-0.11,8300,{"date":953,"open":226,"high":954,"low":955,"close":948,"change":956,"percent_change":922,"volume":957,"transactions":9,"vwap":948},"2026-05-27",38.315,37.87,-0.177,6600,{"date":959,"open":836,"high":836,"low":960,"close":961,"change":962,"percent_change":524,"volume":963,"transactions":9,"vwap":961},"2026-05-26",37.968,38.077,0.194,10100,{"date":965,"open":822,"high":966,"low":822,"close":967,"change":968,"percent_change":969,"volume":901,"transactions":9,"vwap":967},"2026-05-22",37.97,37.883,0.24,0.64,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":949,"volume":977,"transactions":9,"vwap":975},"2026-05-21",37.43,37.68,37.33,37.643,-0.016,28900,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-20",37.28,37.76,37.659,0.531,1.43,8200,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",37.060001,37.271,37.128,-0.112,-0.3,9600,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-05-18",37.21,37.24,37.12,0.517,1.41,10300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":922,"percent_change":1006,"volume":937,"transactions":9,"vwap":1005},"2026-05-15",36.96,36.723,-1.24,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":430,"percent_change":899,"volume":1013,"transactions":9,"vwap":1012},"2026-05-14",37.18,37.355,37.117,37.183,16800,{"date":1015,"open":1016,"high":997,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":945,"transactions":9,"vwap":1018},"2026-05-13",37.22,36.97,37.113,-0.117,-0.31,{"date":1022,"open":1023,"high":1023,"low":998,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",37.4,37.23,-0.306,-0.82,15500,{"date":1029,"open":883,"high":883,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",37.536,-0.551,-1.45,6800,{"date":1035,"open":17,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":673,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",38.19,38.021,38.087002,-0.096,5000,{"date":1042,"open":896,"high":912,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",38.102,38.183,-0.426,-1.1,7000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",38.345,38.609,0.728,1.92,3200,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":900,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",37.66,37.881,0.188,15100,{"date":1062,"open":889,"high":889,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",37.653,37.693,-0.525,-1.37,5200,{"date":1069,"open":1070,"high":243,"low":836,"close":1071,"change":1072,"percent_change":1073,"volume":833,"transactions":9,"vwap":1071},"2026-05-01",38.2,38.218,-0.09,-0.23,{"date":1075,"open":927,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-30",38.308,37.96,0.448,1.18,2100,{"date":1082,"open":1083,"high":1083,"low":1084,"close":837,"change":1085,"percent_change":1086,"volume":931,"transactions":9,"vwap":837},"2026-04-29",38.088001,37.695,-0.29,-0.76,{"date":1088,"open":243,"high":243,"low":196,"close":897,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":897},"2026-04-28",-0.204,-0.53,7600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-27",38.45,38.65,38.34,38.354,0.106,0.28,10500,{"date":1102,"open":897,"high":218,"low":836,"close":1103,"change":1104,"percent_change":741,"volume":1105,"transactions":9,"vwap":1103},"2026-04-24",38.248,0.248,7300,{"date":1107,"open":889,"high":1108,"low":837,"close":1109,"change":1110,"percent_change":1085,"volume":1001,"transactions":9,"vwap":1109},"2026-04-23",38.21,38,-0.111,{"date":1112,"open":237,"high":237,"low":1077,"close":1113,"change":439,"percent_change":936,"volume":1114,"transactions":9,"vwap":1113},"2026-04-22",38.111,10600,{"date":1116,"open":755,"high":755,"low":1117,"close":1117,"change":1118,"percent_change":280,"volume":963,"transactions":9,"vwap":1117},"2026-04-21",38.049,-0.371,{"date":1120,"open":1121,"high":178,"low":1122,"close":816,"change":1123,"percent_change":111,"volume":1124,"transactions":9,"vwap":816},"2026-04-20",38.48,38.33,-0.002,8400,{"date":1126,"open":1127,"high":1128,"low":836,"close":1129,"change":1130,"percent_change":1131,"volume":778,"transactions":9,"vwap":1129},"2026-04-17",38.13,38.69,38.422,0.687,1.82,{"date":1133,"open":1134,"high":981,"low":1135,"close":1136,"change":1137,"percent_change":524,"volume":1138,"transactions":9,"vwap":1136},"2026-04-16",37.74,37.61,37.735,0.191,16600,{"date":1140,"open":207,"high":207,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-15",37.41,37.544,-0.185,-0.49,11700,{"date":1147,"open":1135,"high":827,"low":1135,"close":1148,"change":1149,"percent_change":51,"volume":1150,"transactions":9,"vwap":1148},"2026-04-14",37.729,0.184,27900,{"date":1152,"open":1153,"high":1154,"low":988,"close":1154,"change":1155,"percent_change":1156,"volume":801,"transactions":9,"vwap":1154},"2026-04-13",37.11,37.545,0.307,0.82,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":951,"transactions":9,"vwap":1162},"2026-04-10",37.35,37.49,37.14,37.238,-0.122,-0.33,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":121,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",37.099998,37.395,36.95,37.36,0.093,19600,{"date":1174,"open":1175,"high":1176,"low":1161,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",37.15,37.48,37.267,0.847,2.33,5300,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-07",36.27,36.48,36.42,-0.076,-0.21,9900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":231,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",36.446,36.57,36.301,36.496,0.114,23000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":514,"volume":824,"transactions":9,"vwap":1200},"2026-04-02",36.084,36.382,0.044,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":812,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",36.37,36.61,36.31,36.338,0.163,25800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":750,"transactions":9,"vwap":1213},"2026-03-31",35.84,36.175,35.71,0.693,1.95,{"date":1218,"open":1212,"high":1212,"low":1219,"close":1220,"change":1221,"percent_change":1090,"volume":772,"transactions":9,"vwap":1220},"2026-03-30",35.385,35.482,-0.188,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1180,"transactions":9,"vwap":1227},"2026-03-27",35.83,35.93,35.62,35.67,-0.36,-1,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":992,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-26",36.099998,36.52,36.029999,-0.83,17500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":731,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-25",36.44,36.5,36.23,36.33,0.75,12700,{"date":1246,"open":1247,"high":1185,"low":1247,"close":1248,"change":22,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-24",35.79,36.060001,0.47,23300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":37,"percent_change":1256,"volume":931,"transactions":9,"vwap":1255},"2026-03-23",35.69,36.325,35.89,2.08,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",35.59,34.995,35.16,-0.421,-1.18,21800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1164,"volume":1272,"transactions":9,"vwap":1270},"2026-03-19",35.4,35.715,35.35,35.581,-0.119,9200,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":692,"percent_change":1278,"volume":917,"transactions":9,"vwap":1277},"2026-03-18",36.09,35.635,35.7,-1.6,{"date":1280,"open":1242,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":467,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",36.515,36.181,36.28,0.317,17400,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-16",36.166,35.9,35.963,0.303,0.85,15000,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-13",35.99,35.65,35.66,-0.093,-0.26,19400,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-12",36.35,35.753,-0.847,-2.31,315600,{"date":1310,"open":1311,"high":1312,"low":1239,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-03-11",36.6,36.75,-0.089,-0.24,14300,{"date":1317,"open":1318,"high":997,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1293,"transactions":9,"vwap":1319},"2026-03-10",36.76,36.689,-0.351,-0.95,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":771,"volume":1329,"transactions":9,"vwap":1327},"2026-03-09",36.7,37.17,36.13,37.040001,0.11,16400,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-06",37.19,36.74,36.93,-0.65,-1.73,11300,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-05",37.81,37.37,37.58,-0.445,-1.17,10800,{"date":1347,"open":228,"high":1127,"low":920,"close":1348,"change":1349,"percent_change":1350,"volume":1027,"transactions":9,"vwap":1348},"2026-03-04",38.025002,0.165,0.44,{"date":1352,"open":948,"high":828,"low":1353,"close":837,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":837},"2026-03-03",37.38,-0.786,-2.03,15400,{"date":1358,"open":1096,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-02",38.76,38.26,38.646,0.036,0.09,17300,{"date":1366,"open":1122,"high":790,"low":1367,"close":1368,"change":748,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-27",38.22,38.61,0.6,13600,{"date":1372,"open":904,"high":1121,"low":836,"close":217,"change":1328,"percent_change":1373,"volume":909,"transactions":9,"vwap":217},"2026-02-26",0.29,{"date":1375,"open":1121,"high":1121,"low":1376,"close":904,"change":1377,"percent_change":1300,"volume":1378,"transactions":9,"vwap":904},"2026-02-25",38.021999,-0.1,22800,{"date":1380,"open":966,"high":1094,"low":966,"close":1381,"change":121,"percent_change":136,"volume":1382,"transactions":9,"vwap":1381},"2026-02-24",38.37,13200,{"date":1384,"open":1385,"high":1385,"low":1386,"close":828,"change":496,"percent_change":1387,"volume":1388,"transactions":9,"vwap":828},"2026-02-23",38.24,37.83,-0.57,12300,{"date":1390,"open":928,"high":1391,"low":928,"close":1096,"change":271,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1096},"2026-02-20",38.44,0.52,9500,{"date":1395,"open":1109,"high":897,"low":955,"close":17,"change":950,"percent_change":1085,"volume":1138,"transactions":9,"vwap":17},"2026-02-19",{"date":1397,"open":1398,"high":905,"low":1398,"close":243,"change":968,"percent_change":1399,"volume":931,"transactions":9,"vwap":243},"2026-02-18",37.93,0.63,{"date":1401,"open":1096,"high":804,"low":1402,"close":1403,"change":619,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-17",37.7,38.0099983,-1.04,17000,{"date":1407,"open":1036,"high":1408,"low":1409,"close":912,"change":771,"percent_change":1410,"volume":1411,"transactions":9,"vwap":912},"2026-02-13",38.55,38.040001,0.79,12600,{"date":1413,"open":178,"high":1414,"low":1398,"close":228,"change":1072,"percent_change":1314,"volume":1415,"transactions":9,"vwap":228},"2026-02-12",38.502,22500,{"date":1417,"open":1418,"high":1419,"low":928,"close":1070,"change":378,"percent_change":450,"volume":1420,"transactions":9,"vwap":1070},"2026-02-11",38.112,38.291,14500,{"date":1422,"open":1423,"high":1121,"low":18,"close":18,"change":271,"percent_change":1424,"volume":1425,"transactions":9,"vwap":18},"2026-02-10",38.241,0.53,13100,{"date":1427,"open":1428,"high":928,"low":1428,"close":928,"change":450,"percent_change":1187,"volume":1429,"transactions":9,"vwap":928},"2026-02-09",37.865,6200,{"date":1431,"open":1353,"high":897,"low":1353,"close":228,"change":1432,"percent_change":1433,"volume":765,"transactions":9,"vwap":228},"2026-02-06",0.98,2.64,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",37.44,37.07,37.13,-0.38,-1.01,7700,{"date":1443,"open":1016,"high":973,"low":1016,"close":1444,"change":524,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-04",37.51,1.38,19900,{"date":1448,"open":1449,"high":1024,"low":1450,"close":1451,"change":1328,"percent_change":771,"volume":1452,"transactions":9,"vwap":1451},"2026-02-03",37.02,36.73,37,12800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":900,"volume":1460,"transactions":9,"vwap":1458},"2026-02-02",36.63,37.030998,36.58,36.89,0.182,13900,{"date":1462,"open":1463,"high":1464,"low":1304,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-30",36.451,36.72,36.708,0.168,0.46,5600,{"date":1470,"open":1471,"high":1455,"low":1472,"close":1473,"change":1474,"percent_change":936,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",36.34,33.71,36.54,0.057,10000,{"date":1477,"open":1192,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1272,"transactions":9,"vwap":1480},"2026-01-28",36.584,36.41,36.483,-0.297,-0.81,{"date":1484,"open":1485,"high":1485,"low":1450,"close":1486,"change":556,"percent_change":944,"volume":1487,"transactions":9,"vwap":1486},"2026-01-27",36.94,36.78,4900,{"date":1489,"open":1334,"high":1490,"low":1464,"close":1491,"change":1492,"percent_change":1492,"volume":856,"transactions":9,"vwap":1491},"2026-01-26",36.962,36.83,0,{"date":1494,"open":1485,"high":1485,"low":1495,"close":1491,"change":832,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1491},"2026-01-23",36.638,-0.86,13800,{"date":1499,"open":996,"high":997,"low":1500,"close":1175,"change":146,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1175},"2026-01-22",37.0099983,1.03,13400,{"date":1504,"open":1505,"high":1506,"low":1480,"close":1507,"change":136,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-21",36.53,36.939,36.77,1.83,15700,{"date":1511,"open":1512,"high":1204,"low":1513,"close":1514,"change":922,"percent_change":655,"volume":1515,"transactions":9,"vwap":1514},"2026-01-20",36.16,36.040001,36.11,15900,{"date":1517,"open":1324,"high":1324,"low":1518,"close":1192,"change":556,"percent_change":944,"volume":1519,"transactions":9,"vwap":1192},"2026-01-16",36.362,18200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1522,"change":514,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1522},"2026-01-15",36.62,36.715,36.49,0.33,21200,{"date":1528,"open":1524,"high":1529,"low":1530,"close":1240,"change":1531,"percent_change":870,"volume":801,"transactions":9,"vwap":1240},"2026-01-14",36.56,36.24,0.323,{"date":1533,"open":1534,"high":1479,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-13",36.393,36.132,36.177,0.007,0.02,10200,{"date":1541,"open":1241,"high":1530,"low":1514,"close":1542,"change":794,"percent_change":1543,"volume":841,"transactions":9,"vwap":1542},"2026-01-12",36.17,0.03,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1512,"change":514,"percent_change":1525,"volume":772,"transactions":9,"vwap":1512},"2026-01-09",36.221,36.247,35.976,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1513,"change":151,"percent_change":1432,"volume":795,"transactions":9,"vwap":1513},"2026-01-08",35.98,36.146,35.95,{"date":1555,"open":1277,"high":1556,"low":1557,"close":1253,"change":1558,"percent_change":1559,"volume":1425,"transactions":9,"vwap":1253},"2026-01-07",35.75,35.56,-0.278,-0.77,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-06",35.38,36.0099983,35.968,0.458,1.29,14900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":741,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-05",35.25,35.57,35.245,35.51,1.86,26100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":777,"volume":1060,"transactions":9,"vwap":1581},"2026-01-02",34.8,34.9,34.57,34.86,0.137,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1040,"transactions":9,"vwap":1588},"2025-12-31",34.96,34.97,34.71,34.723,-0.247,-0.71,{"date":1592,"open":1586,"high":1593,"low":1594,"close":1586,"change":1595,"percent_change":683,"volume":1596,"transactions":9,"vwap":1586},"2025-12-30",35.060001,34.89,-0.17,6500,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":950,"percent_change":1020,"volume":1487,"transactions":9,"vwap":1601},"2025-12-29",35.19,35.0099983,35.14,{"date":1603,"open":1604,"high":1570,"low":1605,"close":1570,"change":106,"percent_change":22,"volume":742,"transactions":9,"vwap":1570},"2025-12-26",35.12,35.048,{"date":1607,"open":1585,"high":1599,"low":1585,"close":1599,"change":121,"percent_change":329,"volume":1080,"transactions":9,"vwap":1599},"2025-12-24",{"date":1609,"open":1600,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":310,"volume":1497,"transactions":9,"vwap":1612},"2025-12-23",35.064999,34.92,34.94,-0.02,{"date":1615,"open":1604,"high":1599,"low":1585,"close":1585,"change":1616,"percent_change":1369,"volume":1617,"transactions":9,"vwap":1585},"2025-12-22",0.21,4800,{"date":1619,"open":1620,"high":1579,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1475,"transactions":9,"vwap":1622},"2025-12-19",34.795,34.676,34.75,0.05,0.14,{"date":1626,"open":1585,"high":1593,"low":1627,"close":1627,"change":794,"percent_change":1543,"volume":871,"transactions":9,"vwap":1627},"2025-12-18",34.7,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":772,"transactions":9,"vwap":1632},"2025-12-17",34.85,34.99,34.69,-0.098,-0.28,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1085,"volume":1425,"transactions":9,"vwap":1640},"2025-12-16",34.845,34.897,34.605,34.788,-0.102,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1594,"change":950,"percent_change":1020,"volume":1145,"transactions":9,"vwap":1594},"2025-12-15",35.09,34.81,{"date":1647,"open":1648,"high":1648,"low":1612,"close":1649,"change":1377,"percent_change":1634,"volume":1650,"transactions":9,"vwap":1649},"2025-12-12",35.22,35,25600,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":748,"percent_change":136,"volume":1337,"transactions":9,"vwap":1655},"2025-12-11",34.805,35.2,35.099998,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-10",34.24,35.78,34.87,0.62,1.81,315200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":936,"volume":909,"transactions":9,"vwap":1669},"2025-12-09",34.2,34.37,34.19,34.25,0.055,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":210,"volume":993,"transactions":9,"vwap":1675},"2025-12-08",34.361,34.42,34.195,-0.315,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":936,"percent_change":1249,"volume":1124,"transactions":9,"vwap":1682},"2025-12-05",34.6,34.61,34.38,34.51,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1300,"percent_change":1689,"volume":787,"transactions":9,"vwap":1688},"2025-12-04",34.441,34.54,34.3,34.35,-0.75,{"date":1691,"open":1692,"high":1680,"low":1692,"close":1680,"change":1693,"percent_change":81,"volume":1497,"transactions":9,"vwap":1680},"2025-12-03",34.33,0.459,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":976,"percent_change":556,"volume":1699,"transactions":9,"vwap":1698},"2025-12-02",34.27,34.0099983,34.151,17100,{"date":1701,"open":1702,"high":1681,"low":1702,"close":1703,"change":1019,"percent_change":410,"volume":1704,"transactions":9,"vwap":1703},"2025-12-01",34.099998,34.167,6300,{"date":1706,"open":1669,"high":1681,"low":1669,"close":1707,"change":1708,"percent_change":106,"volume":1100,"transactions":9,"vwap":1707},"2025-11-28",34.284,0.019,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":260,"volume":841,"transactions":9,"vwap":1714},"2025-11-26",34.325,34.49,34.26,34.265,0.143,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-25",33.26,34.17,34.122,0.592,1.77,16500,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":892,"volume":1567,"transactions":9,"vwap":1728},"2025-11-24",33.29,33.61,33.53,0.278,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-21",32.83,33.41,33.252,0.828,2.55,20500,{"date":1739,"open":1740,"high":1741,"low":25,"close":1742,"change":1743,"percent_change":1744,"volume":1502,"transactions":9,"vwap":1742},"2025-11-20",32.88,32.94,32.424,-0.275,-0.84,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1595,"volume":1752,"transactions":9,"vwap":1750},"2025-11-19",32.68,32.745,32.53,32.699,-0.057,8700,{"date":1754,"open":1755,"high":1732,"low":1756,"close":1757,"change":1758,"percent_change":514,"volume":1759,"transactions":9,"vwap":1757},"2025-11-18",32.589,32.5,32.756,0.039,11800,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1502,"transactions":9,"vwap":1764},"2025-11-17",33.19,32.615,32.717,-0.656,-1.97,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":742,"transactions":9,"vwap":1772},"2025-11-14",33.23,33.4,33.215,33.373,0.015,0.04,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":250,"volume":909,"transactions":9,"vwap":1780},"2025-11-13",33.62,33.698,33.33,33.358,-0.292,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":832,"volume":1787,"transactions":9,"vwap":1785},"2025-11-12",33.886,33.65,-0.109,16300,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":771,"volume":1027,"transactions":9,"vwap":1792},"2025-11-11",33.63,33.81,33.759,0.102,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":937,"transactions":9,"vwap":1799},"2025-11-10",33.66,33.69,33.5,33.657,0.288,0.86,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1099,"volume":1388,"transactions":9,"vwap":1807},"2025-11-07",33.228,33.37,33.149,33.369,0.094,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1321,"volume":1815,"transactions":9,"vwap":1813},"2025-11-06",33.51,33.55,33.275,-0.319,15800,{"date":1817,"open":1818,"high":1819,"low":1733,"close":1820,"change":1821,"percent_change":1501,"volume":1617,"transactions":9,"vwap":1820},"2025-11-05",33.47,33.67,33.594,0.343,{"date":1823,"open":1718,"high":1818,"low":1824,"close":1825,"change":1073,"percent_change":1826,"volume":813,"transactions":9,"vwap":1825},"2025-11-04",33.25,33.251,-0.69,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":271,"volume":945,"transactions":9,"vwap":1830},"2025-11-03",33.12,33.481,0.066,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":146,"volume":1839,"transactions":9,"vwap":1837},"2025-10-31",33.355,33.45,33.21,33.415,0.125,22400,{"date":1841,"open":1842,"high":1842,"low":1726,"close":1726,"change":1843,"percent_change":1590,"volume":1844,"transactions":9,"vwap":1726},"2025-10-30",33.525,-0.239,7900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1229,"volume":772,"transactions":9,"vwap":1849},"2025-10-29",33.79,33.865,33.529,-0.339,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":862,"volume":1857,"transactions":9,"vwap":1855},"2025-10-28",33.798,33.99,33.868,-0.142,14200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1697,"change":1492,"percent_change":1492,"volume":1315,"transactions":9,"vwap":1697},"2025-10-27",33.98,34.07,33.87,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1697,"change":1867,"percent_change":1373,"volume":813,"transactions":9,"vwap":1697},"2025-10-24",34.15,33.97,0.098,{"date":1869,"open":1870,"high":1854,"low":1871,"close":1872,"change":1873,"percent_change":126,"volume":1874,"transactions":9,"vwap":1872},"2025-10-23",33.86,33.73,33.912,0.134,14600,{"date":1876,"open":1877,"high":1877,"low":1797,"close":1878,"change":1879,"percent_change":1595,"volume":1054,"transactions":9,"vwap":1878},"2025-10-22",33.89,33.778,-0.056,{"date":1881,"open":1882,"high":1883,"low":1472,"close":1883,"change":1729,"percent_change":786,"volume":1884,"transactions":9,"vwap":1883},"2025-10-21",33.74,33.834,10700,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-20",33.49,33.587,33.556,0.411,1.24,600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1208,"percent_change":51,"volume":1898,"transactions":9,"vwap":1896},"2025-10-17",33.029999,33.145,32.97,9400,{"date":1900,"open":1805,"high":1805,"low":1901,"close":1901,"change":1902,"percent_change":1482,"volume":1903,"transactions":9,"vwap":1901},"2025-10-16",32.982,-0.269,5800,{"date":1905,"open":1818,"high":1887,"low":1906,"close":1825,"change":1907,"percent_change":121,"volume":1908,"transactions":9,"vwap":1825},"2025-10-15",33.075001,0.084,7200,{"date":1910,"open":1756,"high":1824,"low":1756,"close":1911,"change":1912,"percent_change":1913,"volume":1337,"transactions":9,"vwap":1911},"2025-10-14",33.167,0.378,1.15,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":190,"volume":1920,"transactions":9,"vwap":1918},"2025-10-13",32.82,32.682,32.789,0.314,3600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":280,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-10",32.622,32.75,32.46,32.475,-2.9,4100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1025,"percent_change":210,"volume":758,"transactions":9,"vwap":1934},"2025-10-09",33.46,33.54,33.38,33.445,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1033,"transactions":9,"vwap":1938},"2025-10-08",33.52,33.751,0.192,0.57,{"date":1942,"open":1860,"high":1860,"low":1818,"close":1943,"change":1944,"percent_change":1496,"volume":742,"transactions":9,"vwap":1943},"2025-10-07",33.559,-0.291,{"date":1946,"open":1862,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1377,"volume":1898,"transactions":9,"vwap":1949},"2025-10-06",33.964,33.78,33.85,-0.034,{"date":1952,"open":1882,"high":1953,"low":1882,"close":1954,"change":1955,"percent_change":1156,"volume":1345,"transactions":9,"vwap":1954},"2025-10-03",34.037998,33.884,0.275,{"date":1957,"open":1958,"high":1790,"low":1959,"close":1960,"change":1961,"percent_change":111,"volume":1962,"transactions":9,"vwap":1960},"2025-10-02",33.485,33.421,33.609,-0.005,18800,{"date":1964,"open":1779,"high":1965,"low":1779,"close":1965,"change":740,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-01",33.614,0.76,50800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":37,"volume":909,"transactions":9,"vwap":1971},"2025-09-30",33.13,33.36,33.070999,0.241,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":220,"percent_change":1228,"volume":951,"transactions":9,"vwap":1979},"2025-09-29",33.080002,33.17,33.049999,33.119,{"date":1981,"open":1895,"high":1982,"low":1895,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-26",33.239,0.427,1.3,6900,{"date":1987,"open":1988,"high":1988,"low":1924,"close":1989,"change":1990,"percent_change":885,"volume":841,"transactions":9,"vwap":1989},"2025-09-25",32.98,32.812,-0.368,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":673,"volume":923,"transactions":9,"vwap":1995},"2025-09-24",33.39,33.14,33.18,-0.082,{"date":1998,"open":1811,"high":1811,"low":1995,"close":1999,"change":2000,"percent_change":2001,"volume":758,"transactions":9,"vwap":1999},"2025-09-23",33.262,-0.138,-0.41,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1770,"change":2006,"percent_change":1292,"volume":1145,"transactions":9,"vwap":1770},"2025-09-22",33.15,33.42,0.282,{"date":2008,"open":1937,"high":1937,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-19",33.014,33.118,-0.429,-1.28,3800,{"date":2015,"open":1811,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":916,"volume":2020,"transactions":9,"vwap":2018},"2025-09-18",33.581,33.381,33.547,0.364,7500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":861,"percent_change":1144,"volume":1752,"transactions":9,"vwap":2025},"2025-09-17",33.495,33.8,33.183,{"date":2027,"open":1970,"high":2028,"low":2029,"close":2030,"change":1098,"percent_change":141,"volume":945,"transactions":9,"vwap":2030},"2025-09-16",33.44,33.099998,33.346,{"date":2032,"open":2033,"high":1971,"low":2034,"close":2035,"change":991,"percent_change":410,"volume":2036,"transactions":9,"vwap":2035},"2025-09-15",33.292,33.185,33.24,6400,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":350,"volume":1704,"transactions":9,"vwap":2040},"2025-09-12",33.6,33.352,-0.409,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":2048,"volume":1172,"transactions":9,"vwap":2045},"2025-09-11",33.56,33.761,33.521,0.536,1.61,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":1634,"percent_change":1744,"volume":1452,"transactions":9,"vwap":2053},"2025-09-10",33.34,33.108,33.225,{"date":2055,"open":2056,"high":1842,"low":1733,"close":2057,"change":2058,"percent_change":2059,"volume":742,"transactions":9,"vwap":2057},"2025-09-09",33.523,33.505,-0.203,-0.6,{"date":2061,"open":2062,"high":2062,"low":1812,"close":2063,"change":2064,"percent_change":992,"volume":2065,"transactions":9,"vwap":2063},"2025-09-08",34,33.708,-0.101,18500,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1857,"transactions":9,"vwap":2070},"2025-09-05",33.84,33.645,33.809,0.271,0.81,{"date":2074,"open":1994,"high":2075,"low":1994,"close":2075,"change":2076,"percent_change":1432,"volume":758,"transactions":9,"vwap":2075},"2025-09-04",33.538,0.326,{"date":2078,"open":2029,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":936,"volume":1596,"transactions":9,"vwap":2079},"2025-09-03",33.212,33.041,0.052,{"date":2083,"open":1970,"high":1762,"low":1988,"close":2084,"change":682,"percent_change":692,"volume":1985,"transactions":9,"vwap":2084},"2025-09-02",33.16,{"date":2086,"open":2087,"high":1733,"low":2088,"close":2040,"change":2089,"percent_change":496,"volume":1033,"transactions":9,"vwap":2040},"2025-08-29",33.365,33.299,-0.074,{"date":2091,"open":2092,"high":2028,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":813,"transactions":9,"vwap":2094},"2025-08-28",33.43,33.173,33.426,0.113,0.34,{"date":2098,"open":2099,"high":2100,"low":1977,"close":2101,"change":440,"percent_change":812,"volume":1596,"transactions":9,"vwap":2101},"2025-08-27",33.235,33.317,33.313,{"date":2103,"open":2104,"high":2104,"low":1976,"close":2105,"change":2106,"percent_change":220,"volume":985,"transactions":9,"vwap":2105},"2025-08-26",33.28,33.163,-0.041,{"date":2108,"open":2109,"high":1971,"low":1995,"close":2110,"change":2111,"percent_change":1559,"volume":2112,"transactions":9,"vwap":2110},"2025-08-25",33.22,33.204,-0.259,11100,{"date":2114,"open":2115,"high":2044,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1124,"transactions":9,"vwap":2117},"2025-08-22",32.78,32.7,33.463,0.923,2.84,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":968,"volume":1884,"transactions":9,"vwap":2124},"2025-08-21",32.35,32.57,32.54,0.078,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2000,"percent_change":862,"volume":2131,"transactions":9,"vwap":2130},"2025-08-20",32.58,32.38,32.462,10900,{"date":2133,"open":2134,"high":1740,"low":2135,"close":2136,"change":2137,"percent_change":260,"volume":901,"transactions":9,"vwap":2136},"2025-08-19",32.86,32.563,32.6,0.136,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":430,"volume":787,"transactions":9,"vwap":2143},"2025-08-18",32.518,32.55,32.43,32.464,0.024,{"date":2146,"open":2142,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":957,"transactions":9,"vwap":2149},"2025-08-15",32.452,32.395,32.44,-0.128,-0.39,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":908,"volume":2157,"transactions":9,"vwap":2155},"2025-08-14",32.31,32.568,-0.243,11400,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":963,"transactions":9,"vwap":2161},"2025-08-13",32.28,32.811,0.691,2.15,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":1256,"volume":963,"transactions":9,"vwap":2167},"2025-08-12",31.934,32.12,31.88,0.653,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1299,"percent_change":1085,"volume":985,"transactions":9,"vwap":2174},"2025-08-11",31.57,31.445,31.467,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":131,"volume":2182,"transactions":9,"vwap":2180},"2025-08-08",31.6,31.66,31.47,31.56,0.245,8800,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":777,"volume":2189,"transactions":9,"vwap":2187},"2025-08-07",31.26,31.329,31.315,0.123,5900,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":949,"volume":909,"transactions":9,"vwap":2194},"2025-08-06",31.030001,31.195,31.192,-0.011,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":692,"volume":1985,"transactions":9,"vwap":2200},"2025-08-05",31.24,31.11,31.203,-0.181,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":2208,"volume":758,"transactions":9,"vwap":2205},"2025-08-04",31.23,31.384,31.22,0.493,1.6,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1344,"volume":1787,"transactions":9,"vwap":2213},"2025-08-01",31.12,30.72,30.891,-0.365,{"date":2216,"open":1622,"high":1622,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":1244,"transactions":9,"vwap":2217},"2025-07-31",31.256,-0.335,-1.06,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1744,"volume":985,"transactions":9,"vwap":2224},"2025-07-30",31.79,31.4,31.591,-0.268,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1090,"volume":1393,"transactions":9,"vwap":2231},"2025-07-29",31.99,32.13,31.82,31.859,-0.171,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1429,"transactions":9,"vwap":2238},"2025-07-28",32.048,32.11,31.93,32.029999,-0.137,-0.43,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":121,"volume":819,"transactions":9,"vwap":2246},"2025-07-25",32.07,32.22,31.9,32.167,0.079,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1898,"transactions":9,"vwap":2253},"2025-07-24",32.36,32.42,32.080002,32.088001,-0.413,-1.27,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":1475,"transactions":9,"vwap":2259},"2025-07-23",32.37,32.501,0.501,1.57,{"date":2263,"open":2264,"high":2167,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":1515,"transactions":9,"vwap":2265},"2025-07-22",31.75,32,0.434,1.37,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":2232,"percent_change":2273,"volume":758,"transactions":9,"vwap":2272},"2025-07-21",31.83,31.84,31.566,-0.54,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1235,"volume":2281,"transactions":9,"vwap":2279},"2025-07-18",31.89,31.92,31.666,31.737,-0.265,4400,{"date":2283,"open":2271,"high":2284,"low":2285,"close":2284,"change":2286,"percent_change":2287,"volume":1468,"transactions":9,"vwap":2284},"2025-07-17",32.0019989,31.831,0.214,0.67,{"date":2289,"open":2290,"high":2168,"low":2291,"close":2292,"change":2293,"percent_change":731,"volume":2294,"transactions":9,"vwap":2292},"2025-07-16",31.77,31.412,31.788,0.087,20000,{"date":2296,"open":2297,"high":2297,"low":2178,"close":2298,"change":2299,"percent_change":1278,"volume":2300,"transactions":9,"vwap":2298},"2025-07-15",32.27,31.701,-0.516,5400,{"date":2302,"open":2303,"high":2304,"low":2265,"close":2305,"change":2306,"percent_change":450,"volume":993,"transactions":9,"vwap":2305},"2025-07-14",32.040001,32.269,32.217,-0.025,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1744,"volume":2313,"transactions":9,"vwap":2311},"2025-07-11",32.32,32.18,32.242,-0.272,3300,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":1596,"transactions":9,"vwap":2318},"2025-07-10",32.48,32.67,32.514,0.118,0.36,{"date":2322,"open":2251,"high":2251,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1539,"transactions":9,"vwap":2324},"2025-07-09",32.25,32.396,0.059,0.18,{"date":2328,"open":2329,"high":2330,"low":2167,"close":2331,"change":2332,"percent_change":190,"volume":917,"transactions":9,"vwap":2331},"2025-07-08",32.19,32.486,32.337,0.311,{"date":2334,"open":2129,"high":1925,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1047,"transactions":9,"vwap":2336},"2025-07-07",31.97,32.026001,-0.431,-1.33,{"date":2340,"open":2251,"high":2341,"low":2258,"close":2341,"change":2342,"percent_change":812,"volume":1704,"transactions":9,"vwap":2341},"2025-07-03",32.457,0.144,{"date":2344,"open":2345,"high":2346,"low":2277,"close":2346,"change":2347,"percent_change":1399,"volume":1244,"transactions":9,"vwap":2346},"2025-07-02",32.099998,32.313,0.203,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2236,"change":2352,"percent_change":2353,"volume":1884,"transactions":9,"vwap":2236},"2025-07-01",31.45,32.21,0.588,1.87,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":2359,"percent_change":1249,"volume":1100,"transactions":9,"vwap":2357},"2025-06-30",31.42,31.522,31.39,0.149,{"date":2361,"open":2362,"high":2363,"low":2204,"close":2364,"change":1299,"percent_change":992,"volume":778,"transactions":9,"vwap":2364},"2025-06-27",31.413,31.52,31.373,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":1752,"transactions":9,"vwap":2368},"2025-06-26",31.28,31.466,0.396,1.27,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1826,"volume":2377,"transactions":9,"vwap":2375},"2025-06-25",31.25,31.054001,31.07,-0.215,9700,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":637,"volume":1345,"transactions":9,"vwap":2382},"2025-06-24",31.16,31.33,31.285,0.297,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":2389,"percent_change":870,"volume":2390,"transactions":9,"vwap":2387},"2025-06-23",30.79,30.988,30.655,0.274,18400,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":556,"volume":2397,"transactions":9,"vwap":2395},"2025-06-20",30.78,30.59,30.714,-0.015,7400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":379,"volume":2036,"transactions":9,"vwap":2403},"2025-06-18",30.749,30.95,30.71,30.729,-0.022,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":71,"volume":1393,"transactions":9,"vwap":2409},"2025-06-17",30.96,30.965,30.751,-0.337,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":1487,"transactions":9,"vwap":2415},"2025-06-16",31.040001,31.14,31.087999,0.283,0.92,{"date":2419,"open":2211,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":1617,"transactions":9,"vwap":2421},"2025-06-13",31.15,30.805,-0.51,-1.63,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2187,"change":106,"percent_change":899,"volume":2428,"transactions":9,"vwap":2187},"2025-06-12",31.18,31.35,17600,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":2434,"volume":813,"transactions":9,"vwap":2432},"2025-06-11",31.472,31.255,-0.209,-0.66,{"date":2436,"open":2437,"high":2438,"low":2350,"close":2439,"change":2440,"percent_change":771,"volume":2441,"transactions":9,"vwap":2439},"2025-06-10",31.49,31.55,31.464,0.095,12400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":1539,"transactions":9,"vwap":2447},"2025-06-09",31.3,31.53,31.27,31.369,0.272,0.87,{"date":2451,"open":2452,"high":2211,"low":2192,"close":2453,"change":2454,"percent_change":190,"volume":945,"transactions":9,"vwap":2453},"2025-06-06",31.105,31.097,0.299,{"date":2456,"open":2407,"high":2407,"low":2457,"close":2458,"change":2459,"percent_change":111,"volume":841,"transactions":9,"vwap":2458},"2025-06-05",30.7,30.798,-0.004,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":1774,"volume":1272,"transactions":9,"vwap":2464},"2025-06-04",30.76,30.934,30.802,0.012,{"date":2467,"open":2468,"high":2386,"low":2469,"close":2386,"change":2470,"percent_change":2471,"volume":985,"transactions":9,"vwap":2386},"2025-06-03",30.37,30.36,0.397,1.31,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":200,"volume":1884,"transactions":9,"vwap":2476},"2025-06-02",30.24,30.41,30.393,-0.172,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":832,"volume":772,"transactions":9,"vwap":2481},"2025-05-30",30.56,30.565,30.4,-0.097,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1838,"percent_change":2490,"volume":742,"transactions":9,"vwap":2489},"2025-05-29",30.55,30.718,30.53,30.662,0.41,{"date":2492,"open":2386,"high":2386,"low":2493,"close":2493,"change":2494,"percent_change":1235,"volume":772,"transactions":9,"vwap":2493},"2025-05-28",30.537,-0.255,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2501,"volume":1105,"transactions":9,"vwap":2499},"2025-05-27",30.48,30.82,30.792,0.724,2.41,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":199,"percent_change":1590,"volume":993,"transactions":9,"vwap":2507},"2025-05-23",29.96,30.12,29.91,30.068001,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":450,"percent_change":1300,"volume":758,"transactions":9,"vwap":2513},"2025-05-22",30.22,30.395,30.21,30.282,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":200,"percent_change":2520,"volume":806,"transactions":9,"vwap":2519},"2025-05-21",30.77,30.795,30.26,30.362,-1.81,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":854,"percent_change":1086,"volume":2131,"transactions":9,"vwap":2526},"2025-05-20",31.09,31.199,30.91,30.922,{"date":2528,"open":2516,"high":2380,"low":2212,"close":2380,"change":2529,"percent_change":141,"volume":1452,"transactions":9,"vwap":2380},"2025-05-19",0.1,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":1410,"volume":1617,"transactions":9,"vwap":2533},"2025-05-16",30.86,31.059999,0.243,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":785,"percent_change":2540,"volume":1033,"transactions":9,"vwap":2539},"2025-05-15",30.45,30.826,30.817,1.06,{"date":2542,"open":2543,"high":2543,"low":2497,"close":2544,"change":2254,"percent_change":2545,"volume":1475,"transactions":9,"vwap":2544},"2025-05-14",30.646,30.495,-1.34,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2081,"percent_change":22,"volume":1145,"transactions":9,"vwap":2550},"2025-05-13",31.038,30.83,30.908,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1735,"percent_change":2557,"volume":758,"transactions":9,"vwap":2556},"2025-05-12",30.84,30.971,30.58,30.856,2.76,{"date":2559,"open":2560,"high":2505,"low":2561,"close":2562,"change":1751,"percent_change":2563,"volume":923,"transactions":9,"vwap":2562},"2025-05-09",30.059999,30.02,30.028,-0.19,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":1596,"transactions":9,"vwap":2569},"2025-05-08",29.85,30.3,29.73,30.084999,0.716,2.44,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1156,"volume":909,"transactions":9,"vwap":2577},"2025-05-07",29.264,29.48,29.161,29.369,0.239,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1143,"percent_change":722,"volume":1091,"transactions":9,"vwap":2584},"2025-05-06",29.15,29.22,29,29.13,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":410,"volume":2036,"transactions":9,"vwap":2589},"2025-05-05",29.27,29.49,29.315,-0.099,{"date":2592,"open":2593,"high":2575,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":1345,"transactions":9,"vwap":2595},"2025-05-02",29.438,29.325,29.414,0.483,1.67,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1424,"volume":1188,"transactions":9,"vwap":2603},"2025-05-01",28.88,29.025,28.81,28.931,0.153,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":1144,"volume":841,"transactions":9,"vwap":2608},"2025-04-30",28.63,28.778,28.212,-0.143,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2614,"change":2615,"percent_change":1369,"volume":778,"transactions":9,"vwap":2614},"2025-04-29",28.591,28.921,0.173,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2619,"change":2621,"percent_change":131,"volume":2622,"transactions":9,"vwap":2619},"2025-04-28",28.55,28.748,28.513,0.223,6000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1950,"percent_change":220,"volume":2629,"transactions":9,"vwap":2628},"2025-04-25",28.48,28.531,28.35,28.525,13500,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":1180,"transactions":9,"vwap":2633},"2025-04-24",28.33,28.559,0.571,2.04,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1078,"percent_change":2642,"volume":1188,"transactions":9,"vwap":2641},"2025-04-23",28.34,28.42,27.87,27.988,1.63,{"date":179,"open":2644,"high":2645,"low":175,"close":2646,"change":514,"percent_change":1350,"volume":2441,"transactions":9,"vwap":2646},27.42,27.69,27.54]