[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBFG":3,"homepage-market-summary":27,"stock-historical-TBFG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBFG","2026-10-06",{"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},"The Brinsmere Fund  Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7628,0.578588,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.8215,32.7329,0.0886,0.27,14.0292,33.37,29.12,7491.185622808,87.1,684,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.99,9793,3574296.405702,26.29,"2025-04-24",[181,184,191,199,207,214,222,230,237,244,251,258,267,276,285,293,301,310,319,329,336,344,353,360,368,375,382,391,397,404,412,420,428,434,442,449,456,464,471,478,484,491,500,506,512,520,527,536,544,551,558,566,575,581,587,594,602,608,614,621,629,635,641,645,651,656,663,667,671,676,683,686,690,695,700,707,712,717,722,727,734,741,748,752,760,765,769,775,782,787,794,798,802,810,818,822,826,831,836,844,851,854,860,864,870,878,884,889,896,904,908,913,917,921,925,929,934,941,949,957,961,966,971,978,985,991,997,1002,1008,1013,1018,1023,1028,1034,1038,1043,1047,1052,1058,1061,1066,1071,1077,1083,1090,1096,1100,1104,1109,1116,1123,1129,1133,1137,1140,1145,1150,1158,1163,1168,1172,1177,1182,1189,1193,1196,1200,1204,1208,1214,1218,1222,1228,1234,1238,1243,1246,1249,1254,1261,1266,1270,1275,1279,1287,1292,1299,1303,1306,1311,1316,1320,1325,1329,1335,1340,1345,1348,1351,1355,1360,1365,1369,1373,1378,1383,1388,1391,1397,1401,1405,1413,1417,1423,1428,1432,1435,1439,1442,1447,1452,1456,1464,1471,1476,1480,1484,1489,1494,1501,1506,1510,1513,1517,1523,1527,1532,1536,1541,1546,1550,1555,1560,1564,1567,1571,1574,1577,1582,1586,1590,1594,1598,1602,1605,1609,1613,1617,1622,1625,1628,1632,1637,1642,1647,1651,1654,1657,1661,1665,1669,1674,1679,1684,1688,1694,1699,1702,1706,1711,1716,1719,1723,1729,1734,1739,1743,1748,1751,1755,1761,1767,1773,1777,1783,1786,1791,1798,1803,1807,1810,1814,1819,1823,1827,1830,1836,1840,1844,1849,1852,1856,1859,1863,1865,1869,1874,1878,1881,1886,1890,1893,1897,1901,1904,1908,1912,1915,1919,1922,1926,1930,1936,1940,1943,1946,1950,1954,1957,1960,1964,1967,1971,1976,1980,1984,1988,1992,1996,1999,2002,2004,2007,2011,2014,2018,2021,2025,2028,2030,2033,2036,2040,2043,2046],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},15,32.8136,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.1163,0.36,17.0292,16,32.6323,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",32.6166,0.1978,0.61,38.0292,25,32.6239,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",32.4188,0.0136,0.04,20.0292,18,32.3394,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":204,"transactions":212,"vwap":213},"2026-09-30",32.4052,-0.0636,-0.2,17,32.5063,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":212,"vwap":221},"2026-09-29",32.39,32.4688,-0.0594,-0.18,140.0292,32.3977,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",32.5282,-0.2683,-0.82,173.962002,29,32.5805,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":71,"volume":234,"transactions":235,"vwap":236},"2026-09-25",32.7965,0.1547,30.0292,22,32.7444,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":212,"vwap":243},"2026-09-24",32.6418,-0.1765,-0.54,61.0292,32.5784,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":212,"vwap":250},"2026-09-23",32.8183,-0.3367,-1.02,53.0292,32.8887,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":220,"transactions":212,"vwap":257},"2026-09-22",33.11,33.155,0.0662,0.2,33.1102,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",33.07,33.0888,0.3402,1.04,295.0292,19,33.0653,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",32.7,32.7486,-0.0456,-0.14,3175.0292,36,32.7175,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":235,"vwap":284},"2026-09-17",32.81,32.82,32.7942,0.3292,1.01,521.3942,32.8147,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":197,"vwap":292},"2026-09-16",32.45,32.465,-0.0954,-0.29,811.0292,32.4676,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":265,"vwap":300},"2026-09-15",32.56,32.5604,-0.1117,-0.34,153.0292,32.5641,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",32.76,32.6721,-0.2474,-0.75,10878.0292,31,32.7494,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",32.99,32.9195,0.2233,0.68,2819.0292,24,32.9627,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",32.72,32.7299,32.6962,-0.265,-0.8,2572.2922,27,32.7181,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":235,"vwap":335},"2026-09-09",32.9612,-0.118,-0.36,37.0292,33.0062,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":235,"vwap":343},"2026-09-08",33.17,33.0792,-0.1376,-0.41,920.0292,33.1692,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",33.2,33.2168,0.0266,0.08,1213.0292,26,33.208,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":212,"vwap":359},"2026-09-03",33.1902,0.2209,0.67,16.0292,33.0993,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",32.9693,0.1635,0.5,58.5416,20,32.9461,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":212,"vwap":374},"2026-09-01",32.8058,-0.207,-0.63,20.5416,32.8822,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":265,"vwap":381},"2026-08-31",33.0128,-0.0522,-0.16,21.5416,33.0179,{"date":383,"open":260,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":327,"vwap":390},"2026-08-28",33.08,33.06,33.065,-0.1222,-0.37,12022.5416,33.0618,{"date":392,"open":338,"high":393,"low":338,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":265,"vwap":343},"2026-08-27",33.1872,0.0366,0.11,576.5416,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":212,"vwap":403},"2026-08-26",33.1506,-0.015,-0.05,112.5416,33.1336,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":212,"vwap":411},"2026-08-25",33.16,33.1656,0.1348,0.41,115.5416,33.1542,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":265,"vwap":419},"2026-08-24",33.14,33.0308,-0.1092,-0.33,215.4757,33.0762,{"date":421,"open":422,"high":406,"low":414,"close":414,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",33.15,0.1579,0.48,1639.5114,23,33.1527,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":298,"volume":432,"transactions":265,"vwap":433},"2026-08-20",32.9821,-0.1133,66.361,33.0009,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":366,"vwap":441},"2026-08-19",33.12,33.0954,0.0618,0.19,209.999,33.1184,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":212,"vwap":448},"2026-08-18",33.0336,-0.3158,-0.95,65.999,33.0788,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":182,"vwap":455},"2026-08-17",33.3494,-0.0198,-0.06,15.999,33.3749,{"date":457,"open":22,"high":22,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",33.3692,0.0193,0.06,2342.999,39,33.3706,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":212,"vwap":470},"2026-08-13",33.3499,0.14,0.42,63.999,33.3523,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":205,"vwap":477},"2026-08-12",33.2099,0.1615,0.49,25.999,33.2184,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":70,"volume":482,"transactions":212,"vwap":483},"2026-08-11",33.0484,0.024,20.999,33.0791,{"date":485,"open":384,"high":384,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":265,"vwap":490},"2026-08-10",33.0244,-0.0769,-0.23,123.999,33.0766,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":195,"volume":497,"transactions":498,"vwap":499},"2026-08-07",33.09,33.1013,33.075,0.2017,1379.999,33,33.085,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":99,"volume":504,"transactions":327,"vwap":505},"2026-08-06",32.8996,-0.0994,87.362,32.9748,{"date":507,"open":385,"high":385,"low":508,"close":508,"change":509,"percent_change":119,"volume":510,"transactions":235,"vwap":511},"2026-08-05",32.999,-0.0395,8851.999,33.0477,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",33.0385,0.4798,1.47,78.999,13,32.823,{"date":521,"open":287,"high":522,"low":287,"close":523,"change":524,"percent_change":315,"volume":525,"transactions":189,"vwap":526},"2026-08-03",32.57,32.5587,0.2197,729.514,32.4872,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":235,"vwap":535},"2026-07-31",32.37,32.38,32.339,-0.0037,-0.01,1311.999,32.3707,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",32.3427,0.5041,1.58,11.999,11,32.2107,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":189,"vwap":550},"2026-07-29",31.8386,-0.3706,-1.15,150.999,32.0591,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":182,"vwap":557},"2026-07-28",32.2092,-0.0495,-0.15,48.999,32.2002,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",32.2587,0.0554,0.17,10.999,10,32.3182,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":400,"percent_change":401,"volume":572,"transactions":573,"vwap":574},"2026-07-24",32.22,32.24,32.2,32.2033,25543.999,30,32.2204,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":563,"transactions":564,"vwap":580},"2026-07-23",32.2183,-0.2328,-0.72,32.2593,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":563,"transactions":564,"vwap":586},"2026-07-22",32.4511,0.0011,0,32.4667,{"date":588,"open":287,"high":287,"low":287,"close":287,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",0.3631,1.13,12.091,12,32.3593,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":205,"vwap":601},"2026-07-20",32.12,32.0869,-0.1354,-0.42,963.999,32.1269,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":341,"volume":606,"transactions":542,"vwap":607},"2026-07-17",32.2223,-0.1321,12.999,32.1898,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":563,"transactions":564,"vwap":613},"2026-07-16",32.3544,-0.1684,-0.52,32.3765,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":533,"volume":618,"transactions":619,"vwap":620},"2026-07-15",32.5228,-0.002,74.091,14,32.4239,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":542,"vwap":628},"2026-07-14",32.58,32.5248,0.1871,0.58,310.999,32.5781,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":606,"transactions":592,"vwap":634},"2026-07-13",32.3377,-0.2793,-0.86,32.3997,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-10",32.617,0.099,0.3,100,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":626,"volume":640,"transactions":9,"vwap":643},"2026-07-09",32.518,0.189,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":148,"volume":650,"transactions":9,"vwap":648},"2026-07-08",32.27,32.329,-0.115,200,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":640,"transactions":9,"vwap":653},"2026-07-07",32.444,-0.302,-0.92,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",32.78,32.746,0.254,0.78,3600,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":211,"volume":640,"transactions":9,"vwap":665},"2026-07-02",32.492,-0.066,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":306,"volume":640,"transactions":9,"vwap":669},"2026-07-01",32.558,-0.245,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":640,"transactions":9,"vwap":673},"2026-06-30",32.803,0.228,0.7,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-29",32.23,32.575,0.204,0.63,3900,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":666,"percent_change":211,"volume":640,"transactions":9,"vwap":685},"2026-06-26",32.371,{"date":687,"open":287,"high":287,"low":688,"close":688,"change":689,"percent_change":467,"volume":640,"transactions":9,"vwap":688},"2026-06-25",32.437,0.046,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":640,"transactions":9,"vwap":692},"2026-06-24",32.391,-0.055,-0.17,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":650,"transactions":9,"vwap":697},"2026-06-23",32.446,-0.512,-1.55,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":119,"volume":706,"transactions":9,"vwap":704},"2026-06-22",32.94,32.98,32.958,-0.038,1600,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":640,"transactions":9,"vwap":709},"2026-06-18",32.996,0.358,1.1,{"date":713,"open":703,"high":703,"low":714,"close":714,"change":715,"percent_change":716,"volume":650,"transactions":9,"vwap":714},"2026-06-17",32.638,-0.256,-0.78,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":640,"transactions":9,"vwap":719},"2026-06-16",32.894,-0.143,-0.43,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":640,"transactions":9,"vwap":724},"2026-06-15",33.036999,0.382,1.17,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-12",32.71,32.655,0.127,0.39,1800,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-11",32.099998,32.528,0.652,2.05,42200,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-10",32.029999,31.876,-0.355,-1.1,300,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":555,"volume":650,"transactions":9,"vwap":750},"2026-06-09",32.231,-0.049,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-08",32.29,32.25,32.28,0.182,0.57,1700,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":640,"transactions":9,"vwap":762},"2026-06-05",32.098,-0.875,-2.65,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":349,"volume":640,"transactions":9,"vwap":767},"2026-06-04",32.973,0.027,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":333,"volume":774,"transactions":9,"vwap":772},"2026-06-03",32.95,32.946,-0.119,900,{"date":776,"open":777,"high":260,"low":778,"close":779,"change":780,"percent_change":364,"volume":781,"transactions":9,"vwap":779},"2026-06-02",33.029999,33.0050011,33.064999,0.166,1300,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":640,"transactions":9,"vwap":784},"2026-06-01",32.899,0.051,0.16,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-29",32.87,32.848,0.038,0.12,400,{"date":795,"open":278,"high":278,"low":278,"close":278,"change":796,"percent_change":797,"volume":640,"transactions":9,"vwap":278},"2026-05-28",0.092,0.28,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":211,"volume":640,"transactions":9,"vwap":800},"2026-05-27",32.718,-0.067,{"date":803,"open":303,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-26",32.79,32.68,32.785,0.352,1.09,2800,{"date":811,"open":812,"high":287,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-22",32.44,32.42,32.433,0.083,0.26,145200,{"date":819,"open":754,"high":820,"low":754,"close":820,"change":821,"percent_change":639,"volume":781,"transactions":9,"vwap":820},"2026-05-21",32.35,0.098,{"date":823,"open":570,"high":824,"low":570,"close":824,"change":825,"percent_change":263,"volume":640,"transactions":9,"vwap":824},"2026-05-20",32.252,0.331,{"date":827,"open":743,"high":743,"low":828,"close":828,"change":829,"percent_change":830,"volume":650,"transactions":9,"vwap":828},"2026-05-19",31.921,-0.191,-0.59,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":395,"volume":747,"transactions":9,"vwap":834},"2026-05-18",32.040001,32.112,0.035,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-15",32.09,32.17,32.077,-0.422,-1.3,8600,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-14",32.51,32.499,0.119,0.37,9700,{"date":852,"open":530,"high":530,"low":530,"close":530,"change":853,"percent_change":468,"volume":640,"transactions":9,"vwap":530},"2026-05-13",0.137,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":104,"volume":859,"transactions":9,"vwap":857},"2026-05-12",32.11,32.243,-0.157,14900,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":439,"volume":640,"transactions":9,"vwap":862},"2026-05-11",32.4,0.063,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":640,"transactions":9,"vwap":867},"2026-05-08",32.3,32.337,0.311,0.97,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-07",32.080002,32.0099983,32.026001,-0.229,-0.71,2200,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":650,"transactions":9,"vwap":881},"2026-05-06",32.16,32.255,0.401,1.26,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":585,"transactions":9,"vwap":886},"2026-05-05",31.854,0.294,0.93,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":124,"volume":895,"transactions":9,"vwap":893},"2026-05-04",31.58,31.54,31.56,-0.183,31800,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-01",31.77,31.73,31.743,-0.011,-0.03,32200,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":725,"percent_change":907,"volume":640,"transactions":9,"vwap":906},"2026-04-30",31.754,1.22,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":640,"transactions":9,"vwap":910},"2026-04-29",31.372,-0.088,-0.28,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":912,"volume":585,"transactions":9,"vwap":915},"2026-04-28",31.46,-0.089,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":143,"volume":640,"transactions":9,"vwap":919},"2026-04-27",31.549,-0.007,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":475,"volume":640,"transactions":9,"vwap":923},"2026-04-24",31.556,0.153,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":99,"volume":640,"transactions":9,"vwap":927},"2026-04-23",31.403,-0.093,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":640,"transactions":9,"vwap":931},"2026-04-22",31.496,0.188,0.6,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":325,"volume":940,"transactions":9,"vwap":938},"2026-04-21",31.38,31.39,31.308,-0.254,33400,{"date":942,"open":943,"high":891,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-20",31.57,31.55,31.562,-0.082,-0.26,19800,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-17",31.69,31.61,31.644,0.288,0.92,2000,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":785,"percent_change":786,"volume":173,"transactions":9,"vwap":960},"2026-04-16",31.29,31.356,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":901,"percent_change":965,"volume":733,"transactions":9,"vwap":964},"2026-04-15",31.22,31.305,-0.04,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":640,"transactions":9,"vwap":968},"2026-04-14",31.316,0.205,0.66,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-13",30.98,31.111,0.202,0.65,1900,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":977,"transactions":9,"vwap":981},"2026-04-10",30.89,30.909,30.88,-0.023,-0.07,{"date":986,"open":982,"high":987,"low":982,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-09",30.932,0.073,0.24,10300,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":650,"transactions":9,"vwap":994},"2026-04-08",30.83,30.859,0.664,2.2,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":395,"volume":781,"transactions":9,"vwap":1000},"2026-04-07",29.99,30.195,0.032,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":732,"volume":1007,"transactions":9,"vwap":1005},"2026-04-06",30.13,30.163,0.118,18400,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":902,"percent_change":1012,"volume":759,"transactions":9,"vwap":1011},"2026-04-02",30.01,30.045,-0.1,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":640,"transactions":9,"vwap":1015},"2026-04-01",30.075001,0.231,0.77,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":640,"transactions":9,"vwap":1020},"2026-03-31",29.844,0.656,2.25,{"date":1024,"open":23,"high":1025,"low":23,"close":1026,"change":401,"percent_change":694,"volume":1027,"transactions":9,"vwap":1026},"2026-03-30",29.21,29.188,65100,{"date":1029,"open":1030,"high":1030,"low":1025,"close":1031,"change":1032,"percent_change":306,"volume":1033,"transactions":9,"vwap":1031},"2026-03-27",29.46,29.238,-0.222,10400,{"date":1035,"open":1030,"high":1030,"low":1030,"close":1030,"change":612,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1030},"2026-03-26",-1.73,500,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":640,"transactions":9,"vwap":1040},"2026-03-25",29.98,0.248,0.83,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":160,"volume":640,"transactions":9,"vwap":1045},"2026-03-24",29.732,-0.074,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":640,"transactions":9,"vwap":1049},"2026-03-23",29.806,0.379,1.29,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":640,"transactions":9,"vwap":1055},"2026-03-20",29.62,29.427,-0.559,-1.86,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":453,"percent_change":211,"volume":640,"transactions":9,"vwap":1060},"2026-03-19",29.986,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":640,"transactions":9,"vwap":1063},"2026-03-18",30.046,-0.367,-1.21,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":640,"transactions":9,"vwap":1068},"2026-03-17",30.413,0.116,0.38,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":711,"volume":977,"transactions":9,"vwap":1074},"2026-03-16",30.29,30.297,30.25,0.329,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":774,"transactions":9,"vwap":1080},"2026-03-13",30.09,29.968,-0.169,-0.56,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-12",30.3,30.137,-0.423,-1.38,11200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":379,"volume":733,"transactions":9,"vwap":1093},"2026-03-11",30.54,30.56,30.51,-0.048,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":401,"volume":640,"transactions":9,"vwap":1098},"2026-03-10",30.608,-0.016,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":475,"volume":640,"transactions":9,"vwap":1102},"2026-03-09",30.624,0.15,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":640,"transactions":9,"vwap":1106},"2026-03-06",30.474,-0.206,-0.67,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":733,"transactions":9,"vwap":1112},"2026-03-05",30.66,30.68,30.52,-0.351,-1.13,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":675,"volume":1122,"transactions":9,"vwap":1120},"2026-03-04",31.030001,31.07,31.031,0.215,1200,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-03",30.816,-0.606,-1.93,4900,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":599,"volume":640,"transactions":9,"vwap":1131},"2026-03-02",31.422,-0.133,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":119,"volume":640,"transactions":9,"vwap":1135},"2026-02-27",31.555,-0.039,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1046,"percent_change":488,"volume":640,"transactions":9,"vwap":1139},"2026-02-26",31.594,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":640,"transactions":9,"vwap":1142},"2026-02-25",31.668,0.174,0.55,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":681,"volume":774,"transactions":9,"vwap":1148},"2026-02-24",31.51,31.494,0.197,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-23",31.34,31.35,31.297,-0.189,-0.6,16400,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":640,"transactions":9,"vwap":1160},"2026-02-20",31.486,0.256,0.82,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":35,"volume":1167,"transactions":9,"vwap":1165},"2026-02-19",31.23,-0.069,9300,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":853,"percent_change":1171,"volume":640,"transactions":9,"vwap":1170},"2026-02-18",31.299,0.44,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":555,"volume":173,"transactions":9,"vwap":1175},"2026-02-17",31.17,31.162,-0.047,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":640,"transactions":9,"vwap":1179},"2026-02-13",31.209,0.108,0.35,{"date":1183,"open":1174,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-12",31.18,31.101,-0.339,-1.08,9400,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":409,"volume":585,"transactions":9,"vwap":1191},"2026-02-11",31.44,0.129,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":533,"percent_change":902,"volume":585,"transactions":9,"vwap":1195},"2026-02-10",31.311,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":975,"percent_change":976,"volume":650,"transactions":9,"vwap":1199},"2026-02-09",31.175,31.321,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":758,"percent_change":1203,"volume":640,"transactions":9,"vwap":1202},"2026-02-06",31.119,1.87,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":446,"volume":640,"transactions":9,"vwap":1206},"2026-02-05",30.549,-0.294,{"date":1209,"open":1210,"high":980,"low":1210,"close":1211,"change":1212,"percent_change":912,"volume":1213,"transactions":9,"vwap":1211},"2026-02-04",30.79,30.843,-0.086,34100,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":401,"volume":640,"transactions":9,"vwap":1216},"2026-02-03",30.929,-0.014,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":467,"volume":640,"transactions":9,"vwap":1220},"2026-02-02",30.943,0.042,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":640,"transactions":9,"vwap":1225},"2026-01-30",30.95,30.901,-0.375,-1.2,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":533,"volume":1233,"transactions":9,"vwap":1231},"2026-01-29",31.14,31.276,-0.003,700,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":349,"volume":640,"transactions":9,"vwap":1236},"2026-01-28",31.279,0.026,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":640,"transactions":9,"vwap":1240},"2026-01-27",31.253,0.273,0.88,{"date":1244,"open":973,"high":973,"low":973,"close":973,"change":1245,"percent_change":1070,"volume":640,"transactions":9,"vwap":973},"2026-01-26",0.117,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":988,"percent_change":989,"volume":640,"transactions":9,"vwap":1248},"2026-01-23",30.863,{"date":1250,"open":1251,"high":993,"low":1210,"close":1210,"change":1252,"percent_change":1253,"volume":956,"transactions":9,"vwap":1210},"2026-01-22",30.82,0.155,0.51,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-21",30.41,30.635,0.319,1.05,2100,{"date":1262,"open":1256,"high":1256,"low":1263,"close":1263,"change":1264,"percent_change":548,"volume":1265,"transactions":9,"vwap":1263},"2026-01-20",30.316,-0.353,1100,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":143,"volume":640,"transactions":9,"vwap":1268},"2026-01-16",30.669,-0.005,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":256,"volume":774,"transactions":9,"vwap":1273},"2026-01-15",30.76,30.674,0.062,{"date":1276,"open":1094,"high":1277,"low":1094,"close":1277,"change":1278,"percent_change":902,"volume":640,"transactions":9,"vwap":1277},"2026-01-14",30.612,-0.008,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-13",30.698,30.6,30.62,-0.083,-0.27,1400,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":424,"volume":774,"transactions":9,"vwap":1290},"2026-01-12",30.7,30.703,0.146,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1144,"volume":1298,"transactions":9,"vwap":1296},"2026-01-09",30.478,30.59,30.557,0.167,547900,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":585,"percent_change":585,"volume":774,"transactions":9,"vwap":1302},"2026-01-08",30.37,30.39,{"date":1304,"open":1302,"high":1302,"low":1302,"close":1302,"change":1305,"percent_change":148,"volume":640,"transactions":9,"vwap":1302},"2026-01-07",-0.107,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":640,"transactions":9,"vwap":1308},"2026-01-06",30.497,0.159,0.52,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":640,"transactions":9,"vwap":1313},"2026-01-05",30.338,0.245,0.81,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":626,"volume":640,"transactions":9,"vwap":1318},"2026-01-02",30.093,0.173,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":640,"transactions":9,"vwap":1322},"2025-12-31",29.92,-0.602,-1.97,{"date":1326,"open":1092,"high":1092,"low":1327,"close":1327,"change":1328,"percent_change":349,"volume":640,"transactions":9,"vwap":1327},"2025-12-30",30.522,0.025,{"date":1330,"open":1331,"high":1308,"low":1331,"close":1308,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1308},"2025-12-29",30.48,-0.122,-0.4,2600,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":640,"transactions":9,"vwap":1337},"2025-12-26",30.619,0.055,0.18,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":640,"transactions":9,"vwap":1342},"2025-12-24",30.564,0.066,0.22,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":848,"percent_change":732,"volume":640,"transactions":9,"vwap":1347},"2025-12-23",30.498,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1252,"percent_change":1253,"volume":640,"transactions":9,"vwap":1350},"2025-12-22",30.379,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1144,"volume":640,"transactions":9,"vwap":1353},"2025-12-19",30.224,0.164,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":640,"transactions":9,"vwap":1357},"2025-12-18",30.059999,0.177,0.59,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":640,"transactions":9,"vwap":1362},"2025-12-17",29.883,-0.194,-0.65,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":99,"volume":585,"transactions":9,"vwap":1367},"2025-12-16",30.077,-0.09,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1328,"percent_change":349,"volume":173,"transactions":9,"vwap":1372},"2025-12-15",30.16,30.167,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":640,"transactions":9,"vwap":1375},"2025-12-12",30.142,-0.213,-0.7,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":640,"transactions":9,"vwap":1380},"2025-12-11",30.355,0.039,0.13,{"date":1384,"open":1385,"high":1263,"low":1385,"close":1263,"change":1386,"percent_change":1387,"volume":747,"transactions":9,"vwap":1263},"2025-12-10",30.15,0.216,0.72,{"date":1389,"open":1385,"high":1385,"low":1390,"close":1390,"change":901,"percent_change":965,"volume":650,"transactions":9,"vwap":1390},"2025-12-09",30.1,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":640,"transactions":9,"vwap":1394},"2025-12-08",30.12,30.111,-0.095,-0.31,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":863,"percent_change":1400,"volume":640,"transactions":9,"vwap":1399},"2025-12-05",30.206,0.21,{"date":1402,"open":1385,"high":1371,"low":1403,"close":1403,"change":1404,"percent_change":965,"volume":793,"transactions":9,"vwap":1403},"2025-12-04",30.143,-0.013,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-03",30.14,30.17,30.156,0.101,0.34,96800,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1339,"volume":640,"transactions":9,"vwap":1415},"2025-12-02",30.055,0.053,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":114,"volume":747,"transactions":9,"vwap":1421},"2025-12-01",30.030001,30.040001,30.0020008,-0.096,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":639,"volume":1427,"transactions":9,"vwap":1425},"2025-11-28",30.098,0.09,32,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":439,"percent_change":1431,"volume":640,"transactions":9,"vwap":1430},"2025-11-26",30.0079994,0.64,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":932,"percent_change":681,"volume":640,"transactions":9,"vwap":1434},"2025-11-25",29.818,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1041,"percent_change":1438,"volume":640,"transactions":9,"vwap":1437},"2025-11-24",29.63,0.84,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1149,"percent_change":315,"volume":650,"transactions":9,"vwap":1441},"2025-11-21",29.382,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":640,"transactions":9,"vwap":1444},"2025-11-20",29.185,-0.298,-1.01,{"date":1448,"open":1030,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":902,"volume":809,"transactions":9,"vwap":1449},"2025-11-19",29.483,29.4,-0.009,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":332,"percent_change":1333,"volume":640,"transactions":9,"vwap":1455},"2025-11-18",29.38,29.492,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-17",29.738,29.6,29.61,-0.242,-0.81,600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-14",29.86,29.852,-0.058,-0.19,326300,{"date":1472,"open":1466,"high":1473,"low":1466,"close":1473,"change":1474,"percent_change":1475,"volume":1233,"transactions":9,"vwap":1473},"2025-11-13",29.91,-0.291,-0.96,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":792,"volume":640,"transactions":9,"vwap":1478},"2025-11-12",30.201,0.037,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":20,"volume":640,"transactions":9,"vwap":1482},"2025-11-11",30.164,0.082,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1076,"percent_change":1488,"volume":650,"transactions":9,"vwap":1487},"2025-11-10",30.07,30.082001,1.11,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":460,"volume":650,"transactions":9,"vwap":1492},"2025-11-07",29.56,29.753,0.017,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":612,"volume":1500,"transactions":9,"vwap":1498},"2025-11-06",29.78,29.79,29.736,-0.155,100900,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":640,"transactions":9,"vwap":1503},"2025-11-05",29.891,0.133,0.45,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":446,"volume":640,"transactions":9,"vwap":1508},"2025-11-04",29.758,-0.285,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1479,"percent_change":792,"volume":640,"transactions":9,"vwap":1512},"2025-11-03",30.042999,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1426,"volume":640,"transactions":9,"vwap":1515},"2025-10-31",30.0060005,0.028,{"date":1518,"open":573,"high":573,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-10-30",29.978,-0.147,-0.49,20100,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":947,"volume":640,"transactions":9,"vwap":1525},"2025-10-29",30.125,-0.078,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":920,"percent_change":143,"volume":1531,"transactions":9,"vwap":1530},"2025-10-28",30.19,30.203,70400,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":758,"volume":640,"transactions":9,"vwap":1534},"2025-10-27",30.21,0.172,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":640,"transactions":9,"vwap":1538},"2025-10-24",30.038,0.128,0.43,{"date":1542,"open":1473,"high":1322,"low":1473,"close":1473,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1473},"2025-10-23",0.136,0.46,26800,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1285,"volume":640,"transactions":9,"vwap":1548},"2025-10-22",29.774,-0.08,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":640,"transactions":9,"vwap":1552},"2025-10-21",29.854,-0.138,-0.46,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":640,"transactions":9,"vwap":1557},"2025-10-20",29.992,0.268,0.9,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":792,"volume":640,"transactions":9,"vwap":1562},"2025-10-17",29.724,0.036,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1328,"percent_change":349,"volume":585,"transactions":9,"vwap":1566},"2025-10-16",29.688,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1309,"percent_change":1570,"volume":640,"transactions":9,"vwap":1569},"2025-10-15",29.663,0.54,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":585,"percent_change":585,"volume":640,"transactions":9,"vwap":1573},"2025-10-14",29.504,{"date":1575,"open":1573,"high":1573,"low":1573,"close":1573,"change":1576,"percent_change":883,"volume":640,"transactions":9,"vwap":1573},"2025-10-13",0.367,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":640,"transactions":9,"vwap":1579},"2025-10-10",29.137,-0.526,-1.77,{"date":1583,"open":1569,"high":1569,"low":1569,"close":1569,"change":1584,"percent_change":1585,"volume":640,"transactions":9,"vwap":1569},"2025-10-09",-0.148,-0.5,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":409,"volume":640,"transactions":9,"vwap":1588},"2025-10-08",29.811,0.121,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":599,"volume":585,"transactions":9,"vwap":1592},"2025-10-07",29.69,-0.125,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":797,"volume":640,"transactions":9,"vwap":1596},"2025-10-06",29.815,0.084,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":989,"volume":640,"transactions":9,"vwap":1600},"2025-10-03",29.731,0.071,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":481,"percent_change":349,"volume":640,"transactions":9,"vwap":1604},"2025-10-02",29.66,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":848,"percent_change":1608,"volume":585,"transactions":9,"vwap":1607},"2025-10-01",29.636,0.4,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":639,"volume":585,"transactions":9,"vwap":1611},"2025-09-30",29.517,0.087,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":732,"volume":640,"transactions":9,"vwap":1615},"2025-09-29",29.43,0.114,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":640,"transactions":9,"vwap":1619},"2025-09-26",29.316,0.095,0.33,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":119,"percent_change":341,"volume":640,"transactions":9,"vwap":1624},"2025-09-25",29.221,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1332,"percent_change":341,"volume":640,"transactions":9,"vwap":1627},"2025-09-24",29.341,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":830,"volume":640,"transactions":9,"vwap":1630},"2025-09-23",29.463,-0.174,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":640,"transactions":9,"vwap":1634},"2025-09-22",29.637,0.085,0.29,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":640,"transactions":9,"vwap":1639},"2025-09-19",29.552,0.016,0.05,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":640,"transactions":9,"vwap":1644},"2025-09-18",29.536,0.067,0.23,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":272,"volume":585,"transactions":9,"vwap":1649},"2025-09-17",29.469,-0.041,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":791,"percent_change":1382,"volume":585,"transactions":9,"vwap":1653},"2025-09-16",29.51,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":731,"percent_change":1540,"volume":640,"transactions":9,"vwap":1656},"2025-09-15",29.472,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":705,"percent_change":1660,"volume":585,"transactions":9,"vwap":1659},"2025-09-12",29.345,-0.13,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1042,"volume":585,"transactions":9,"vwap":1663},"2025-09-11",29.383,0.242,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":797,"volume":585,"transactions":9,"vwap":1667},"2025-09-10",29.141,0.081,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":349,"volume":650,"transactions":9,"vwap":1672},"2025-09-09",29.07,29.059999,0.022,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":1310,"volume":650,"transactions":9,"vwap":1677},"2025-09-08",29.01,29.038,0.149,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":989,"volume":774,"transactions":9,"vwap":1682},"2025-09-05",28.89,28.889,0.069,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":467,"percent_change":475,"volume":793,"transactions":9,"vwap":1687},"2025-09-04",28.72,28.82,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":187,"volume":1693,"transactions":9,"vwap":1691},"2025-09-03",28.63,28.68,0.102,4200,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":640,"transactions":9,"vwap":1696},"2025-09-02",28.578,-0.11,-0.38,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1553,"percent_change":104,"volume":640,"transactions":9,"vwap":1701},"2025-08-29",28.688,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1426,"percent_change":1705,"volume":585,"transactions":9,"vwap":1704},"2025-08-28",28.826,0.31,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":640,"transactions":9,"vwap":1708},"2025-08-27",28.736,0.003,0.01,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":585,"transactions":9,"vwap":1713},"2025-08-26",28.733,0.029,0.1,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":332,"percent_change":341,"volume":585,"transactions":9,"vwap":1718},"2025-08-25",28.704,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1050,"percent_change":1722,"volume":585,"transactions":9,"vwap":1721},"2025-08-22",28.822,1.33,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1395,"percent_change":417,"volume":1334,"transactions":9,"vwap":1728},"2025-08-21",28.44,28.46,28.42,28.443,{"date":1730,"open":1726,"high":1731,"low":1726,"close":1732,"change":1269,"percent_change":143,"volume":1733,"transactions":9,"vwap":1732},"2025-08-20",28.55,28.538,2700,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1333,"volume":640,"transactions":9,"vwap":1737},"2025-08-19",28.59,28.543,-0.116,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1673,"percent_change":349,"volume":1037,"transactions":9,"vwap":1742},"2025-08-18",28.65,28.659,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1404,"percent_change":401,"volume":1747,"transactions":9,"vwap":1746},"2025-08-15",28.66,28.637,402400,{"date":1749,"open":1741,"high":1741,"low":1741,"close":1741,"change":1750,"percent_change":1698,"volume":640,"transactions":9,"vwap":1741},"2025-08-14",-0.108,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1144,"volume":640,"transactions":9,"vwap":1753},"2025-08-13",28.758,0.158,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":640,"transactions":9,"vwap":1758},"2025-08-12",28.53,28.6,0.266,0.94,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1285,"volume":173,"transactions":9,"vwap":1765},"2025-08-11",28.38,28.39,28.334,-0.076,{"date":1768,"open":1769,"high":1725,"low":1770,"close":1770,"change":1771,"percent_change":639,"volume":1772,"transactions":9,"vwap":1770},"2025-08-08",28.43,28.41,0.086,406600,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":562,"volume":585,"transactions":9,"vwap":1775},"2025-08-07",28.324,0.048,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1069,"percent_change":409,"volume":1782,"transactions":9,"vwap":1781},"2025-08-06",28.24,28.28,28.276,800,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":400,"percent_change":401,"volume":585,"transactions":9,"vwap":1785},"2025-08-05",28.16,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":640,"transactions":9,"vwap":1788},"2025-08-04",28.175,0.274,0.98,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":124,"volume":1797,"transactions":9,"vwap":1794},"2025-08-01",27.85,27.901,27.84,-0.164,403700,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":640,"transactions":9,"vwap":1800},"2025-07-31",28.065001,-0.128,-0.45,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1554,"volume":640,"transactions":9,"vwap":1805},"2025-07-30",28.193,-0.131,{"date":1808,"open":1775,"high":1775,"low":1775,"close":1775,"change":1809,"percent_change":1641,"volume":640,"transactions":9,"vwap":1775},"2025-07-29",0.015,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1554,"volume":640,"transactions":9,"vwap":1812},"2025-07-28",28.309,-0.132,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":640,"transactions":9,"vwap":1816},"2025-07-25",28.441,0.009,0.03,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":211,"volume":640,"transactions":9,"vwap":1821},"2025-07-24",28.432,-0.056,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":975,"percent_change":1826,"volume":640,"transactions":9,"vwap":1825},"2025-07-23",28.488,0.71,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1683,"percent_change":989,"volume":585,"transactions":9,"vwap":1829},"2025-07-22",28.286,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1621,"volume":1835,"transactions":9,"vwap":1833},"2025-07-21",28.25,28.217,0.093,114700,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":143,"volume":585,"transactions":9,"vwap":1838},"2025-07-18",28.124,-0.006,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1608,"volume":640,"transactions":9,"vwap":1842},"2025-07-17",28.13,0.111,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":640,"transactions":9,"vwap":1846},"2025-07-16",28.018999,0.089,0.32,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1368,"percent_change":114,"volume":585,"transactions":9,"vwap":1851},"2025-07-15",27.93,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1776,"percent_change":562,"volume":1855,"transactions":9,"vwap":1854},"2025-07-14",28.02,82800,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1012,"percent_change":333,"volume":585,"transactions":9,"vwap":1858},"2025-07-11",27.972,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":439,"volume":585,"transactions":9,"vwap":1861},"2025-07-10",28.072001,0.052,{"date":1864,"open":1854,"high":1854,"low":1854,"close":1854,"change":1834,"percent_change":1621,"volume":585,"transactions":9,"vwap":1854},"2025-07-09",{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":256,"volume":640,"transactions":9,"vwap":1867},"2025-07-08",27.927,0.057,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":640,"transactions":9,"vwap":1871},"2025-07-07",27.87,-0.236,-0.84,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1181,"volume":585,"transactions":9,"vwap":1876},"2025-07-03",28.106,0.097,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1834,"percent_change":1621,"volume":585,"transactions":9,"vwap":1880},"2025-07-02",28.0090008,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":585,"transactions":9,"vwap":1883},"2025-07-01",27.916,0.006,0.02,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1070,"volume":585,"transactions":9,"vwap":1888},"2025-06-30",27.91,0.107,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1221,"percent_change":1103,"volume":640,"transactions":9,"vwap":1892},"2025-06-27",27.803,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":675,"volume":640,"transactions":9,"vwap":1895},"2025-06-26",27.761,0.193,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":219,"volume":640,"transactions":9,"vwap":1899},"2025-06-25",27.568,-0.051,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1535,"percent_change":681,"volume":640,"transactions":9,"vwap":1903},"2025-06-24",27.619,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":970,"volume":585,"transactions":9,"vwap":1906},"2025-06-23",27.447,0.181,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1549,"percent_change":290,"volume":747,"transactions":9,"vwap":1911},"2025-06-20",27.25,27.266,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1493,"percent_change":460,"volume":585,"transactions":9,"vwap":1914},"2025-06-18",27.346,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":372,"volume":585,"transactions":9,"vwap":1917},"2025-06-17",27.329,-0.172,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1339,"percent_change":970,"volume":585,"transactions":9,"vwap":1921},"2025-06-16",27.501,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1475,"volume":585,"transactions":9,"vwap":1924},"2025-06-13",27.321,-0.266,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1621,"volume":640,"transactions":9,"vwap":1928},"2025-06-12",27.587,0.091,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":585,"volume":1935,"transactions":9,"vwap":1933},"2025-06-11",27.5,27.496,0.001,273100,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1181,"volume":585,"transactions":9,"vwap":1938},"2025-06-10",27.495,0.096,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":863,"percent_change":1646,"volume":640,"transactions":9,"vwap":1942},"2025-06-09",27.399,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1006,"percent_change":1540,"volume":585,"transactions":9,"vwap":1945},"2025-06-06",27.336,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":379,"volume":585,"transactions":9,"vwap":1948},"2025-06-05",27.218,-0.044,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":732,"volume":585,"transactions":9,"vwap":1952},"2025-06-04",27.262,0.105,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1416,"percent_change":256,"volume":585,"transactions":9,"vwap":1956},"2025-06-03",27.157,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1843,"percent_change":409,"volume":585,"transactions":9,"vwap":1959},"2025-06-02",27.104,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":984,"volume":585,"transactions":9,"vwap":1962},"2025-05-30",26.993,-0.018,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":821,"percent_change":187,"volume":640,"transactions":9,"vwap":1966},"2025-05-29",27.011,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1082,"volume":585,"transactions":9,"vwap":1969},"2025-05-28",26.913,-0.151,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":585,"transactions":9,"vwap":1973},"2025-05-27",27.063999,0.257,0.96,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1885,"volume":640,"transactions":9,"vwap":1978},"2025-05-23",26.807,0.005,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":119,"volume":585,"transactions":9,"vwap":1982},"2025-05-22",26.802,-0.031,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":655,"volume":640,"transactions":9,"vwap":1986},"2025-05-21",26.833,-0.248,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":617,"percent_change":533,"volume":640,"transactions":9,"vwap":1991},"2025-05-20",27.059999,27.080999,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1344,"volume":585,"transactions":9,"vwap":1994},"2025-05-19",27.083,0.059,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":796,"percent_change":1411,"volume":585,"transactions":9,"vwap":1998},"2025-05-16",27.024,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1382,"percent_change":475,"volume":585,"transactions":9,"vwap":2001},"2025-05-15",26.932,{"date":2003,"open":1982,"high":1982,"low":1982,"close":1982,"change":453,"percent_change":35,"volume":585,"transactions":9,"vwap":1982},"2025-05-14",{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1668,"percent_change":639,"volume":585,"transactions":9,"vwap":2006},"2025-05-13",26.862,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1722,"volume":640,"transactions":9,"vwap":2009},"2025-05-12",26.781,0.351,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1995,"percent_change":1344,"volume":585,"transactions":9,"vwap":2013},"2025-05-09",26.43,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1641,"volume":585,"transactions":9,"vwap":2016},"2025-05-08",26.371,0.012,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1949,"percent_change":694,"volume":640,"transactions":9,"vwap":2020},"2025-05-07",26.359,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":211,"volume":585,"transactions":9,"vwap":2023},"2025-05-06",26.403,-0.052,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":2027},"2025-05-05",26.455,{"date":2029,"open":2027,"high":2027,"low":2027,"close":2027,"change":1241,"percent_change":263,"volume":585,"transactions":9,"vwap":2027},"2025-05-02",{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1404,"percent_change":401,"volume":640,"transactions":9,"vwap":2032},"2025-05-01",26.182,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":1640,"percent_change":460,"volume":585,"transactions":9,"vwap":2035},"2025-04-30",26.195,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1343,"percent_change":2039,"volume":585,"transactions":9,"vwap":2038},"2025-04-29",26.179,0.25,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":1877,"percent_change":849,"volume":585,"transactions":9,"vwap":2042},"2025-04-28",26.113,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":1237,"percent_change":1715,"volume":585,"transactions":9,"vwap":2045},"2025-04-25",26.016001,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":175}]