[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGDV":3,"homepage-market-summary":25,"stock-historical-BGDV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BGDV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bahl & Gaynor Dividend ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},30.51,30.485,30.45,30.33,0.18,0.59,8055.315111,0,31.97,21.47,14622.958835088495,86.1,452,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},22.68,15588,5689777.39346,33.38,"2025-04-22",[178,181,190,200,210,219,229,239,249,259,269,278,287,297,307,316,326,335,345,355,365,375,385,395,404,413,422,432,441,451,459,468,477,484,494,503,510,518,525,535,545,553,561,571,581,591,601,611,620,629,637,645,652,660,667,675,684,691,699,706,711,717,723,730,737,742,748,753,760,766,771,777,783,790,796,802,807,814,820,826,833,840,847,854,860,864,869,874,879,887,890,895,904,913,922,928,936,943,948,953,959,968,973,980,985,990,995,1001,1007,1016,1022,1031,1037,1044,1051,1057,1062,1067,1073,1080,1086,1093,1099,1107,1115,1122,1129,1134,1141,1148,1155,1161,1167,1174,1178,1185,1192,1197,1204,1211,1218,1224,1232,1240,1248,1254,1262,1270,1279,1285,1290,1296,1301,1306,1310,1317,1323,1328,1336,1341,1346,1351,1356,1362,1368,1374,1380,1386,1392,1397,1404,1410,1415,1421,1429,1437,1443,1449,1456,1462,1467,1472,1477,1481,1487,1493,1499,1505,1511,1519,1525,1532,1537,1541,1544,1549,1552,1559,1566,1573,1579,1585,1591,1596,1602,1608,1614,1618,1623,1629,1634,1640,1643,1649,1655,1662,1668,1674,1680,1687,1694,1700,1705,1712,1718,1724,1730,1735,1738,1744,1751,1756,1763,1769,1773,1779,1784,1789,1795,1799,1805,1812,1819,1825,1828,1833,1838,1844,1848,1855,1861,1867,1874,1879,1884,1890,1896,1904,1908,1913,1919,1924,1929,1935,1940,1944,1947,1953,1959,1964,1969,1975,1982,1987,1993,1997,2001,2005,2010,2014,2021,2027,2032,2038,2043,2049,2052,2055,2059,2064,2069,2075,2080,2085,2091,2097,2103,2108,2112,2117,2123,2126,2131,2137,2143,2148,2155,2161,2165,2170,2174,2181,2185,2188,2194,2201,2205,2210,2216,2220,2226,2231,2238,2243,2247,2253,2261,2268,2274,2278,2281,2286,2291,2297,2302,2306,2311,2316,2321,2326,2330,2336,2343,2349,2353,2357,2360,2366,2370,2374,2380,2386,2390,2396,2402,2406,2411,2417,2421,2425,2430,2435,2441,2447,2453],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},67,30.4942,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":138,"volume":187,"transactions":188,"vwap":189},"2026-10-01",30.23,30.39,30.14,0.0954,59642.7241,100,30.3477,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",30.42,30.43,30.2346,-0.1942,-0.64,6607.3861,91,30.3114,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",30.41,30.4288,30.31,-0.0312,-0.1,1200.3861,51,30.3753,{"date":211,"open":14,"high":212,"low":204,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",30.49,30.46,-0.0748,-0.24,32330.35326,177,30.4584,{"date":220,"open":221,"high":222,"low":184,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",30.435,30.56,30.5348,0.0848,0.28,1687012.4181,153,30.4222,{"date":230,"open":231,"high":232,"low":233,"close":14,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",30.4,30.52,30.38,-0.02,-0.07,10732.353303,62,30.4572,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",30.5708,30.605,30.47,-0.1493,-0.49,53391.3861,93,30.5791,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":235,"volume":256,"transactions":257,"vwap":258},"2026-09-22",30.65,30.66,30.57,30.6193,-0.0207,12654.3861,49,30.6209,{"date":260,"open":14,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",30.7,30.44,30.64,0.29,0.96,30681.3861,183,30.6033,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",30.21,30.35,0.09,0.3,10216.4191,144,30.2901,{"date":279,"open":280,"high":281,"low":183,"close":282,"change":16,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",30.25,30.29,30.26,0.6,36144.7821,75,30.2319,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":206,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",30.28,30.34,30.05,30.08,-0.33,6779.3861,95,30.2863,{"date":298,"open":299,"high":272,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",30.3338,30.16,30.18,-0.29,-0.95,8162.8001,81,30.2732,{"date":308,"open":309,"high":310,"low":243,"close":243,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",30.53,30.55,-0.1907,-0.62,5984.3861,66,30.5164,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":198,"vwap":325},"2026-09-11",30.77,30.7906,30.63,30.6607,0.1307,0.43,10218.4197,30.7335,{"date":327,"open":328,"high":329,"low":212,"close":309,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",30.61,30.67,-0.2221,-0.72,10467.640218,78,30.5276,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",30.8201,30.735,30.7521,-0.1879,-0.61,5022.3877,61,30.7831,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",30.9599,31.035,30.94,-0.0719,-0.23,6634.3877,89,30.9742,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":206,"volume":362,"transactions":363,"vwap":364},"2026-09-04",31.05,31.06,30.995,31.0119,-0.0318,14307.4197,37,31.0189,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",30.79,31.0699,31.0437,0.2196,0.71,2251.259,53,31.0321,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",30.8,30.8994,30.8241,-0.0262,-0.08,6482.251,42,30.8116,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":343,"vwap":394},"2026-09-01",30.9,30.92,30.83,30.8503,-0.1321,-0.43,7683.729,30.8662,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":237,"vwap":403},"2026-08-31",31.015,30.93,30.9824,-0.0925,-0.3,7519.158127,30.9691,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",31.27,31.0749,-0.1851,-0.59,94997.368,40,31.0939,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",31.18,31.26,-0.0201,-0.06,7503.251,63,31.2039,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",31.24,31.3,31.2801,0.1645,0.53,5133.251,46,31.2668,{"date":433,"open":358,"high":434,"low":358,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",31.13,31.1156,-0.0104,-0.03,3510.291,45,31.11,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":305,"vwap":450},"2026-08-24",31.07,31.135,31.0601,31.126,-0.0542,-0.17,11575.011269,31.1111,{"date":452,"open":415,"high":453,"low":415,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",31.1802,0.1202,0.39,246.322,33,31.1995,{"date":460,"open":461,"high":462,"low":357,"close":358,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",31.255,31.28,-0.2397,-0.77,3802.291,48,31.1971,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",31.53,31.2997,-0.2554,-0.81,3792.846821,59,31.4996,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":312,"volume":482,"transactions":439,"vwap":483},"2026-08-18",31.6,31.5551,-0.1965,16594.322447,31.5817,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",31.88,31.89,31.7516,-0.0979,-0.31,4408.014,64,31.8578,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",31.81,31.8495,-0.0705,-0.22,1079.584,52,31.8382,{"date":504,"open":505,"high":20,"low":486,"close":506,"change":507,"percent_change":48,"volume":508,"transactions":237,"vwap":509},"2026-08-13",31.94,31.92,0.1546,5707.603902,31.9382,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":16,"volume":516,"transactions":501,"vwap":517},"2026-08-12",31.86,31.76,31.7654,0.0569,8601.415281,31.8109,{"date":519,"open":520,"high":486,"low":521,"close":521,"change":522,"percent_change":273,"volume":523,"transactions":466,"vwap":524},"2026-08-11",31.85,31.7085,0.0274,4430.5729,31.8427,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":420,"vwap":534},"2026-08-10",31.695,31.781,31.68,31.6811,0.0145,0.05,5769.22811,31.7222,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":234,"volume":542,"transactions":543,"vwap":544},"2026-08-07",31.685,31.75,31.65,31.6666,-0.0053,5350.1334,57,31.7155,{"date":546,"open":547,"high":496,"low":539,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":373,"vwap":552},"2026-08-06",31.73,31.6719,0.0971,0.31,68927.730435,31.729,{"date":554,"open":520,"high":520,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",31.5748,-0.0847,-0.27,7421.5729,77,31.6903,{"date":562,"open":563,"high":538,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",31.335,31.32,31.6595,0.3873,1.24,25483.4699,96,31.5394,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",31.12,31.2722,31.1199,0.1622,0.52,8081.5729,110,31.1605,{"date":582,"open":583,"high":584,"low":585,"close":440,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",31.04,31.2,30.87,0.1296,0.42,12736.6369,106,31.0871,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",30.95,30.9804,30.8099,0.1877,0.61,4723.0344,73,30.8963,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",31.14,31.17,30.7927,-0.3966,-1.27,35781.0344,43,30.8977,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",30.97,31.1893,0.1119,0.36,3799.0344,99,31.1334,{"date":621,"open":584,"high":462,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",30.96,31.0774,0.0034,0.01,43968.970071,117,31.0235,{"date":630,"open":573,"high":573,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":208,"vwap":636},"2026-07-24",31.0326,31.074,-0.0375,-0.12,66913.0033,31.0896,{"date":638,"open":604,"high":604,"low":440,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",31.1115,-0.1271,-0.41,1620.9713,36,31.1526,{"date":646,"open":416,"high":406,"low":647,"close":648,"change":649,"percent_change":616,"volume":650,"transactions":257,"vwap":651},"2026-07-22",31.21,31.2386,0.1112,7280.9713,31.2405,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":62,"volume":658,"transactions":492,"vwap":659},"2026-07-21",30.99,31.15,31.1274,0.2774,13999.546305,31.0389,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":490,"volume":665,"transactions":208,"vwap":666},"2026-07-20",31.09,30.85,-0.0947,3443.2713,30.9771,{"date":668,"open":357,"high":669,"low":388,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":383,"vwap":674},"2026-07-17",31.1,30.9447,-0.1235,-0.4,2513.0033,31.0342,{"date":676,"open":677,"high":415,"low":359,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",31.03,31.0682,0.0609,0.2,3951.0013,41,31.0192,{"date":685,"open":434,"high":603,"low":593,"close":686,"change":687,"percent_change":302,"volume":688,"transactions":689,"vwap":690},"2026-07-15",31.0073,-0.0899,661.0843,34,31.0597,{"date":692,"open":440,"high":434,"low":583,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",31.0972,0.1035,0.33,8245.9713,98,31.1014,{"date":700,"open":701,"high":662,"low":613,"close":702,"change":703,"percent_change":409,"volume":704,"transactions":411,"vwap":705},"2026-07-13",31.08,30.9937,-0.1853,1041.4873,31.0399,{"date":707,"open":603,"high":708,"low":443,"close":708,"change":709,"percent_change":123,"volume":710,"transactions":9,"vwap":708},"2026-07-10",31.179,0.125,2900,{"date":712,"open":443,"high":713,"low":714,"close":714,"change":715,"percent_change":323,"volume":716,"transactions":9,"vwap":714},"2026-07-09",31.165,31.054001,0.134,4800,{"date":718,"open":719,"high":720,"low":663,"close":388,"change":634,"percent_change":721,"volume":722,"transactions":9,"vwap":388},"2026-07-08",30.98,31.01,-0.39,8900,{"date":724,"open":725,"high":725,"low":622,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",31.19,31.040001,-0.048,-0.15,6800,{"date":731,"open":726,"high":440,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",31.02,31.087999,0.274,0.89,10200,{"date":738,"open":720,"high":720,"low":329,"close":739,"change":740,"percent_change":108,"volume":741,"transactions":9,"vwap":739},"2026-07-02",30.814,-0.003,7300,{"date":743,"open":398,"high":349,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",30.817,-0.201,-0.65,9900,{"date":749,"open":349,"high":701,"low":349,"close":750,"change":751,"percent_change":752,"volume":722,"transactions":9,"vwap":750},"2026-06-30",31.018,0.176,0.57,{"date":754,"open":755,"high":756,"low":253,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",30.78,30.842,0.172,0.56,2100,{"date":761,"open":762,"high":762,"low":329,"close":329,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":329},"2026-06-26",30.71,-0.109,-0.35,1300,{"date":767,"open":720,"high":669,"low":768,"close":768,"change":769,"percent_change":118,"volume":770,"transactions":9,"vwap":768},"2026-06-25",30.779,0.078,1600,{"date":772,"open":261,"high":663,"low":773,"close":774,"change":775,"percent_change":16,"volume":776,"transactions":9,"vwap":774},"2026-06-24",30.58,30.701,0.056,21800,{"date":778,"open":318,"high":318,"low":328,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",30.645,-0.355,-1.15,18900,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",31.16,31,-0.066,-0.21,24700,{"date":791,"open":792,"high":792,"low":786,"close":793,"change":794,"percent_change":265,"volume":795,"transactions":9,"vwap":793},"2026-06-18",31.093,31.066,0.296,6900,{"date":797,"open":798,"high":798,"low":318,"close":318,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":318},"2026-06-17",31.045,-0.174,-0.56,2200,{"date":803,"open":584,"high":584,"low":804,"close":804,"change":805,"percent_change":381,"volume":806,"transactions":9,"vwap":804},"2026-06-16",30.944,-0.024,10300,{"date":808,"open":349,"high":443,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-15",30.89,30.968,0.466,1.53,18800,{"date":815,"open":816,"high":253,"low":816,"close":817,"change":818,"percent_change":323,"volume":819,"transactions":9,"vwap":817},"2026-06-12",30.32,30.502,0.132,19700,{"date":821,"open":822,"high":14,"low":292,"close":823,"change":225,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-11",30.12,30.37,0.93,23200,{"date":827,"open":828,"high":14,"low":292,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",30.36,30.09,-0.331,-1.09,56000,{"date":834,"open":262,"high":262,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-09",30.01,30.421,0.344,1.14,5800,{"date":841,"open":281,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":741,"transactions":9,"vwap":844},"2026-06-08",30.3,30.075001,30.077,-0.061,-0.2,{"date":848,"open":272,"high":213,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",30.129,30.138,-0.431,-1.41,9000,{"date":855,"open":202,"high":856,"low":184,"close":857,"change":858,"percent_change":264,"volume":859,"transactions":9,"vwap":857},"2026-06-04",30.595,30.569,0.089,11300,{"date":861,"open":243,"high":328,"low":243,"close":862,"change":273,"percent_change":274,"volume":863,"transactions":9,"vwap":862},"2026-06-03",30.48,4400,{"date":865,"open":816,"high":202,"low":866,"close":184,"change":867,"percent_change":283,"volume":868,"transactions":9,"vwap":184},"2026-06-02",30.24,0.182,5500,{"date":870,"open":282,"high":842,"low":871,"close":871,"change":872,"percent_change":401,"volume":873,"transactions":9,"vwap":871},"2026-06-01",30.208,-0.092,14900,{"date":875,"open":14,"high":14,"low":866,"close":842,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":842},"2026-05-29",-0.098,-0.32,9600,{"date":880,"open":15,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-28",30.525,30.328,30.398,0.058,0.19,29500,{"date":888,"open":193,"high":862,"low":290,"close":290,"change":889,"percent_change":381,"volume":747,"transactions":9,"vwap":290},"2026-05-27",-0.025,{"date":891,"open":212,"high":212,"low":892,"close":892,"change":893,"percent_change":123,"volume":894,"transactions":9,"vwap":892},"2026-05-26",30.365,0.12,17800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-22",30.235,30.255,30.165,30.245,0.187,0.62,44100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-21",29.93,30.07,29.925,30.058001,0.067,0.22,22700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",29.95,30.02,29.89,29.991,0.121,0.41,10500,{"date":923,"open":924,"high":916,"low":925,"close":925,"change":926,"percent_change":746,"volume":927,"transactions":9,"vwap":925},"2026-05-19",29.92,29.87,-0.196,75100,{"date":929,"open":930,"high":907,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",30.030001,29.96,30.066,0.031,0.1,2400,{"date":937,"open":938,"high":939,"low":930,"close":940,"change":941,"percent_change":68,"volume":942,"transactions":9,"vwap":940},"2026-05-15",30.11,30.13,30.035,-0.327,4900,{"date":944,"open":183,"high":184,"low":945,"close":946,"change":947,"percent_change":85,"volume":729,"transactions":9,"vwap":946},"2026-05-14",30.22,30.362,0.308,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":933,"percent_change":934,"volume":952,"transactions":9,"vwap":951},"2026-05-13",29.83,30.054001,800,{"date":954,"open":925,"high":955,"low":956,"close":955,"change":769,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",30.023001,29.84,0.26,5000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-11",29.99,30.014999,29.94,29.945,0.02,0.07,12900,{"date":969,"open":930,"high":970,"low":908,"close":908,"change":971,"percent_change":672,"volume":972,"transactions":9,"vwap":908},"2026-05-08",30.049999,-0.121,5600,{"date":974,"open":975,"high":975,"low":961,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-07",30.314,30.046,-0.311,-1.02,10900,{"date":981,"open":866,"high":828,"low":866,"close":982,"change":983,"percent_change":735,"volume":984,"transactions":9,"vwap":982},"2026-05-06",30.357,0.268,6400,{"date":986,"open":185,"high":987,"low":988,"close":988,"change":919,"percent_change":123,"volume":989,"transactions":9,"vwap":988},"2026-05-05",30.19,30.089001,8200,{"date":991,"open":938,"high":938,"low":956,"close":992,"change":993,"percent_change":721,"volume":994,"transactions":9,"vwap":992},"2026-05-04",29.968,-0.117,3400,{"date":996,"open":997,"high":997,"low":907,"close":998,"change":999,"percent_change":108,"volume":1000,"transactions":9,"vwap":998},"2026-05-01",30.265,30.084999,-0.004,1900,{"date":1002,"open":1003,"high":988,"low":1003,"close":988,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":988},"2026-04-30",29.78,0.547,1.85,11400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",29.6,29.61,29.48,29.542,-0.011,-0.04,5100,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":877,"volume":1021,"transactions":9,"vwap":1019},"2026-04-28",29.47,29.553,-0.094,2600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-27",29.73,29.735,29.64,29.647,-0.032,-0.11,20000,{"date":1032,"open":1033,"high":1033,"low":1026,"close":1034,"change":1035,"percent_change":1036,"volume":839,"transactions":9,"vwap":1034},"2026-04-24",29.76,29.679,-0.055,-0.18,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":901,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-23",29.635,29.8,29.734,0.63,1100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":952,"transactions":9,"vwap":1047},"2026-04-22",29.52,29.547,29.51,0.15,0.51,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1000,"transactions":9,"vwap":1054},"2026-04-21",29.59,29.397,-0.099,-0.34,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":728,"volume":1000,"transactions":9,"vwap":1060},"2026-04-20",29.58,29.496,-0.044,{"date":1063,"open":1011,"high":1064,"low":1011,"close":1065,"change":695,"percent_change":113,"volume":1066,"transactions":9,"vwap":1065},"2026-04-17",29.62,29.54,20600,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":234,"percent_change":235,"volume":1072,"transactions":9,"vwap":1071},"2026-04-16",29.24,29.09,29.21,7700,{"date":1074,"open":1075,"high":1069,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1030,"transactions":9,"vwap":1077},"2026-04-15",29.22,29.07,29.23,0.013,0.04,{"date":1081,"open":1082,"high":1069,"low":1082,"close":1083,"change":1084,"percent_change":155,"volume":1085,"transactions":9,"vwap":1083},"2026-04-14",29.030001,29.217,0.215,17600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":795,"transactions":9,"vwap":1089},"2026-04-13",28.77,29.0020008,28.74,0.232,0.81,{"date":1094,"open":1095,"high":1096,"low":1088,"close":1088,"change":1097,"percent_change":302,"volume":1098,"transactions":9,"vwap":1088},"2026-04-10",28.84,28.88,-0.083,28000,{"date":1100,"open":1101,"high":1102,"low":1090,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-09",28.75,28.93,28.853,0.166,0.58,3100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-04-08",28.57,28.687,28.49,0.707,2.53,1800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":972,"transactions":9,"vwap":1118},"2026-04-07",27.76,27.98,27.72,0.229,0.83,{"date":1123,"open":1117,"high":1117,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-06",27.68,27.751,0.124,0.45,17900,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":351,"volume":741,"transactions":9,"vwap":1132},"2026-04-02",27.48,27.627,-0.064,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":734,"percent_change":41,"volume":1140,"transactions":9,"vwap":1139},"2026-04-01",27.66,27.78,27.65,27.691,13600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":859,"transactions":9,"vwap":1145},"2026-03-31",27.11,27.44,27.417,0.632,2.36,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":557,"volume":1154,"transactions":9,"vwap":1152},"2026-03-30",26.87,27.01,26.785,-0.072,8700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":782,"transactions":9,"vwap":1158},"2026-03-27",27.2,26.857,-0.386,-1.42,{"date":1162,"open":1131,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":716,"transactions":9,"vwap":1164},"2026-03-26",27.58,27.243,-0.503,-1.81,{"date":1168,"open":1117,"high":1169,"low":1124,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-25",27.8,27.746,0.066,0.24,3700,{"date":1175,"open":1176,"high":1117,"low":1176,"close":1124,"change":1177,"percent_change":625,"volume":1114,"transactions":9,"vwap":1124},"2026-03-24",27.45,0.002,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",27.89,27.678,0.283,1.03,600,{"date":1186,"open":1187,"high":1138,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":170,"transactions":9,"vwap":1189},"2026-03-20",27.57,27.38,27.395,-0.447,-1.61,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1078,"percent_change":532,"volume":1196,"transactions":9,"vwap":1195},"2026-03-19",27.69,27.842,400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-18",27.97,27.829,-0.442,-1.56,1200,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":143,"volume":1210,"transactions":9,"vwap":1208},"2026-03-17",28.25,28.32,28.271,0.107,62200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1120,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-16",28.26,28.13,28.164,0.82,24500,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":108,"volume":1223,"transactions":9,"vwap":1221},"2026-03-13",28.09,27.935,-0.002,56700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-12",28.059999,28.17,27.937,-0.418,-1.47,12800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":770,"transactions":9,"vwap":1237},"2026-03-11",28.33,28.42,28.28,28.355,-0.036,-0.13,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-10",28.55,28.66,28.391,-0.167,-0.58,4300,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":48,"volume":1253,"transactions":9,"vwap":1251},"2026-03-09",28.01,28.558,0.14,1500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1203,"transactions":9,"vwap":1259},"2026-03-06",28.385,28.48,28.34,28.418,-0.37,-1.29,{"date":1263,"open":1096,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-05",28.9,28.6,28.788,-0.211,-0.73,14200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-04",29,29.059999,28.98,28.999,0.159,0.55,26400,{"date":1280,"open":1281,"high":1095,"low":1282,"close":1095,"change":1283,"percent_change":1261,"volume":1284,"transactions":9,"vwap":1095},"2026-03-03",28.54,28.5,-0.377,5300,{"date":1286,"open":1287,"high":1288,"low":1070,"close":1083,"change":1289,"percent_change":846,"volume":1114,"transactions":9,"vwap":1083},"2026-03-02",29.15,29.29,-0.059,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":455,"volume":1295,"transactions":9,"vwap":1293},"2026-02-27",29.27,29.276,0.115,300,{"date":1297,"open":1273,"high":1298,"low":1272,"close":1298,"change":1299,"percent_change":1300,"volume":958,"transactions":9,"vwap":1298},"2026-02-26",29.161,-0.151,-0.52,{"date":1302,"open":1077,"high":1303,"low":1077,"close":1303,"change":1304,"percent_change":1305,"volume":863,"transactions":9,"vwap":1303},"2026-02-25",29.312,0.062,0.21,{"date":1307,"open":1287,"high":1308,"low":1287,"close":1308,"change":1309,"percent_change":902,"volume":1184,"transactions":9,"vwap":1308},"2026-02-24",29.25,0.179,{"date":1311,"open":1077,"high":1077,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-23",29.040001,29.070999,-0.204,-0.7,6700,{"date":1318,"open":1287,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1092,"volume":1322,"transactions":9,"vwap":1319},"2026-02-20",29.275,29.143,0.235,9300,{"date":1324,"open":1312,"high":1312,"low":1325,"close":1312,"change":1326,"percent_change":245,"volume":1327,"transactions":9,"vwap":1312},"2026-02-19",28.97,-0.144,3500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":625,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-18",29.175,29.28,29.12,29.184,0.03,8000,{"date":1337,"open":1338,"high":1071,"low":1338,"close":1339,"change":103,"percent_change":1305,"volume":1340,"transactions":9,"vwap":1339},"2026-02-17",29.049999,29.174,99000,{"date":1342,"open":1274,"high":1069,"low":1274,"close":1343,"change":532,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-13",29.114,0.17,11900,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":448,"volume":967,"transactions":9,"vwap":1349},"2026-02-12",29.44,29.063999,-0.05,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1343,"change":1355,"percent_change":48,"volume":716,"transactions":9,"vwap":1343},"2026-02-11",29.14,28.95,0.141,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":381,"volume":935,"transactions":9,"vwap":1360},"2026-02-10",29.1,29.19,28.973,-0.022,{"date":1363,"open":1364,"high":1312,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":994,"transactions":9,"vwap":1365},"2026-02-09",28.81,28.995,0.194,0.67,{"date":1369,"open":1109,"high":1370,"low":1109,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-06",28.801,0.612,2.17,14300,{"date":1375,"open":1234,"high":1234,"low":1376,"close":1377,"change":1378,"percent_change":1268,"volume":1379,"transactions":9,"vwap":1377},"2026-02-05",28.14,28.189,-0.208,5200,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":16,"volume":1247,"transactions":9,"vwap":1384},"2026-02-04",28.47,28.23,28.397,0.052,{"date":1387,"open":1235,"high":1235,"low":1388,"close":1389,"change":1014,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-03",28.07,28.345,-0.14,12200,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1256,"change":1396,"percent_change":1367,"volume":1154,"transactions":9,"vwap":1256},"2026-02-02",28.15,28.45,0.188,{"date":1398,"open":1399,"high":1383,"low":1388,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-30",28.205,28.197,-0.193,-0.68,42900,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":616,"volume":729,"transactions":9,"vwap":1408},"2026-01-29",28.44,28.22,28.39,0.101,{"date":1411,"open":1236,"high":1207,"low":1412,"close":1413,"change":1013,"percent_change":1014,"volume":1414,"transactions":9,"vwap":1413},"2026-01-28",28.19,28.289,14800,{"date":1416,"open":1417,"high":1207,"low":1417,"close":1418,"change":1419,"percent_change":1029,"volume":1420,"transactions":9,"vwap":1418},"2026-01-27",28.29,28.3,-0.031,12700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-26",28.36,28.31,28.331,0.104,0.37,23500,{"date":1430,"open":1412,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-23",28.27,28.16,28.227,-0.073,-0.26,16200,{"date":1438,"open":1234,"high":1439,"low":1440,"close":1418,"change":1441,"percent_change":323,"volume":1442,"transactions":9,"vwap":1418},"2026-01-22",28.38,28.2,0.122,2300,{"date":1444,"open":1445,"high":1440,"low":1445,"close":1446,"change":616,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-21",28.030001,28.178,1.29,13700,{"date":1450,"open":1250,"high":1445,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-20",27.81,27.818,-0.475,-1.68,41200,{"date":1457,"open":1458,"high":1207,"low":1458,"close":1459,"change":1460,"percent_change":148,"volume":1461,"transactions":9,"vwap":1459},"2026-01-16",27.99,28.293,0.099,18400,{"date":1463,"open":1417,"high":1258,"low":1464,"close":1464,"change":1126,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-15",28.194,0.44,7900,{"date":1468,"open":1469,"high":1470,"low":1458,"close":1388,"change":1471,"percent_change":401,"volume":1128,"transactions":9,"vwap":1388},"2026-01-14",28.035,28.089001,-0.085,{"date":1473,"open":1474,"high":1474,"low":1220,"close":1475,"change":1238,"percent_change":1239,"volume":1476,"transactions":9,"vwap":1475},"2026-01-13",28.24,28.155,2700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":919,"percent_change":323,"volume":710,"transactions":9,"vwap":1480},"2026-01-12",28.065001,28.191,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1388,"change":680,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1388},"2026-01-09",27.96,28.105,0.72,3900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":757,"percent_change":902,"volume":1492,"transactions":9,"vwap":1490},"2026-01-08",27.82,27.87,27.79,1400,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":473,"volume":1498,"transactions":9,"vwap":1496},"2026-01-07",27.92,27.698,-0.227,8600,{"date":1500,"open":1137,"high":1483,"low":1137,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-06",27.925,0.241,0.87,16100,{"date":1506,"open":1507,"high":1508,"low":1124,"close":1509,"change":858,"percent_change":138,"volume":1510,"transactions":9,"vwap":1509},"2026-01-05",27.7,27.75,27.684,11600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":759,"transactions":9,"vwap":1516},"2026-01-02",27.5,27.6,27.46,27.595,0.189,0.69,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1335,"transactions":9,"vwap":1522},"2025-12-31",27.535,27.406,-0.252,-0.91,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":966,"volume":1173,"transactions":9,"vwap":1530},"2025-12-30",27.656,27.67,27.64,27.658,0.018,{"date":1533,"open":1507,"high":1507,"low":1534,"close":1529,"change":1535,"percent_change":788,"volume":1536,"transactions":9,"vwap":1529},"2025-12-29",27.618,-0.058,19300,{"date":1538,"open":1124,"high":1496,"low":1138,"close":1496,"change":1539,"percent_change":1334,"volume":1540,"transactions":9,"vwap":1496},"2025-12-26",0.008,50400,{"date":1542,"open":1529,"high":1194,"low":1529,"close":1194,"change":1543,"percent_change":123,"volume":984,"transactions":9,"vwap":1194},"2025-12-24",0.109,{"date":1545,"open":1514,"high":1514,"low":1163,"close":1546,"change":1547,"percent_change":920,"volume":1548,"transactions":9,"vwap":1546},"2025-12-23",27.581,0.113,33600,{"date":1550,"open":1131,"high":1131,"low":1551,"close":1551,"change":1517,"percent_change":1518,"volume":1295,"transactions":9,"vwap":1551},"2025-12-22",27.468,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":957,"volume":1558,"transactions":9,"vwap":1556},"2025-12-19",27.3,27.34,27.279,0.072,700,{"date":1560,"open":1554,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1050,"volume":1565,"transactions":9,"vwap":1563},"2025-12-18",27.31,27.15,27.207,0.137,20700,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1268,"volume":1572,"transactions":9,"vwap":1570},"2025-12-17",27.27,26.98,27.07,-0.198,84500,{"date":1574,"open":1575,"high":1575,"low":1143,"close":1576,"change":1577,"percent_change":641,"volume":1578,"transactions":9,"vwap":1576},"2025-12-16",27.39,27.268,-0.111,4600,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1334,"volume":736,"transactions":9,"vwap":1583},"2025-12-15",27.505,27.36,27.379,0.009,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":935,"transactions":9,"vwap":1588},"2025-12-12",27.511,27.37,-0.46,-1.65,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1126,"percent_change":1127,"volume":1595,"transactions":9,"vwap":1594},"2025-12-11",27.59,27.83,5900,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":550,"percent_change":113,"volume":1601,"transactions":9,"vwap":1600},"2025-12-10",27.41,27.74,27.706,13000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1079,"volume":979,"transactions":9,"vwap":1606},"2025-12-09",27.479,27.49,27.396,0.011,{"date":1609,"open":1163,"high":1163,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-08",27.385,-0.156,-0.57,15200,{"date":1615,"open":1187,"high":1187,"low":1616,"close":1616,"change":1547,"percent_change":920,"volume":1617,"transactions":9,"vwap":1616},"2025-12-05",27.541,3200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":965,"volume":1391,"transactions":9,"vwap":1621},"2025-12-04",27.51,27.428,0.006,{"date":1624,"open":1625,"high":1144,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1114,"transactions":9,"vwap":1626},"2025-12-03",27.24,27.422,0.147,0.54,{"date":1630,"open":1554,"high":1631,"low":1632,"close":1632,"change":1061,"percent_change":1633,"volume":853,"transactions":9,"vwap":1632},"2025-12-02",27.32,27.275,-0.16,{"date":1635,"open":1605,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1154,"transactions":9,"vwap":1637},"2025-12-01",27.52,27.319,-0.271,-0.98,{"date":1641,"open":1593,"high":1593,"low":1593,"close":1593,"change":1642,"percent_change":550,"volume":188,"transactions":9,"vwap":1593},"2025-11-28",0.086,{"date":1644,"open":1515,"high":1645,"low":1515,"close":1646,"change":1647,"percent_change":1648,"volume":801,"transactions":9,"vwap":1646},"2025-11-26",27.56,27.504,0.177,0.65,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":952,"transactions":9,"vwap":1652},"2025-11-25",27.26,27.327,0.416,1.55,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":794,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-24",26.78,26.94,26.911,1.11,31800,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1196,"transactions":9,"vwap":1665},"2025-11-21",26.42,26.615,0.249,0.94,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":801,"transactions":9,"vwap":1671},"2025-11-20",26.99,26.366,-0.203,-0.76,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1252,"percent_change":428,"volume":1679,"transactions":9,"vwap":1678},"2025-11-19",26.5,26.57,26.569,2500,{"date":1681,"open":1682,"high":1676,"low":1683,"close":1684,"change":1685,"percent_change":1056,"volume":1686,"transactions":9,"vwap":1684},"2025-11-18",26.36,26.31,26.429,-0.091,4100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":473,"volume":1686,"transactions":9,"vwap":1692},"2025-11-17",26.64,26.76,26.47,26.52,-0.217,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1350,"volume":1699,"transactions":9,"vwap":1697},"2025-11-14",26.85,26.737,-0.013,1700,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":852,"volume":1000,"transactions":9,"vwap":1703},"2025-11-13",26.92,26.75,-0.382,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":616,"volume":1711,"transactions":9,"vwap":1709},"2025-11-12",27.19,27.13,27.132,0.096,22400,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":695,"volume":994,"transactions":9,"vwap":1716},"2025-11-11",27.030001,27.1,27.035999,0.088,{"date":1719,"open":1720,"high":1670,"low":1690,"close":1721,"change":1722,"percent_change":1723,"volume":1173,"transactions":9,"vwap":1721},"2025-11-10",26.88,26.948,0.306,1.15,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1557,"percent_change":1729,"volume":1486,"transactions":9,"vwap":1727},"2025-11-07",26.43,26.642,26.35,0.27,{"date":1731,"open":1732,"high":1732,"low":1677,"close":1677,"change":1733,"percent_change":877,"volume":1734,"transactions":9,"vwap":1677},"2025-11-06",26.7,-0.084,200,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1666,"percent_change":1667,"volume":188,"transactions":9,"vwap":1737},"2025-11-05",26.654,{"date":1739,"open":1740,"high":1692,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":722,"transactions":9,"vwap":1741},"2025-11-04",26.39,26.405,-0.101,-0.38,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":215,"volume":1750,"transactions":9,"vwap":1747},"2025-11-03",26.49,26.506,26.34,-0.063,13400,{"date":1752,"open":1753,"high":1754,"low":1676,"close":1678,"change":1755,"percent_change":877,"volume":801,"transactions":9,"vwap":1678},"2025-10-31",26.58,26.617,-0.086,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1196,"transactions":9,"vwap":1760},"2025-10-30",26.71,26.89,26.655,-0.141,-0.53,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1246,"volume":170,"transactions":9,"vwap":1767},"2025-10-29",26.925,26.97,26.796,-0.157,{"date":1770,"open":1720,"high":1670,"low":1720,"close":1771,"change":872,"percent_change":1056,"volume":1772,"transactions":9,"vwap":1771},"2025-10-28",26.953,58700,{"date":1774,"open":1775,"high":1776,"low":1658,"close":1776,"change":1777,"percent_change":1277,"volume":1778,"transactions":9,"vwap":1776},"2025-10-27",26.95,27.045,0.148,29600,{"date":1780,"open":1766,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":148,"volume":1043,"transactions":9,"vwap":1782},"2025-10-24",26.983,26.897,0.095,{"date":1785,"open":1786,"high":1696,"low":1787,"close":1787,"change":769,"percent_change":264,"volume":1788,"transactions":9,"vwap":1787},"2025-10-23",26.84,26.802,5700,{"date":1790,"open":1791,"high":1791,"low":1758,"close":1792,"change":1793,"percent_change":1743,"volume":1794,"transactions":9,"vwap":1792},"2025-10-22",26.8,26.724,-0.103,3800,{"date":1796,"open":1786,"high":1786,"low":1797,"close":1797,"change":889,"percent_change":1798,"volume":1203,"transactions":9,"vwap":1797},"2025-10-21",26.827,-0.09,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1518,"volume":1804,"transactions":9,"vwap":1802},"2025-10-20",26.797,26.852,0.185,8100,{"date":1806,"open":1692,"high":1807,"low":1692,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-17",26.69,26.667,0.043,0.16,500,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1327,"transactions":9,"vwap":1816},"2025-10-16",26.91,26.59,26.624,-0.315,-1.17,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":858,"percent_change":695,"volume":1247,"transactions":9,"vwap":1824},"2025-10-15",27.033001,27.14,26.93,26.939,{"date":1826,"open":1815,"high":1766,"low":1815,"close":1696,"change":1827,"percent_change":273,"volume":1021,"transactions":9,"vwap":1696},"2025-10-14",0.023,{"date":1829,"open":1830,"high":1150,"low":1830,"close":1797,"change":1831,"percent_change":1832,"volume":839,"transactions":9,"vwap":1797},"2025-10-13",26.61,0.46,1.74,{"date":1834,"open":1151,"high":1151,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":935,"transactions":9,"vwap":1835},"2025-10-10",26.367,-0.556,-2.07,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1617,"transactions":9,"vwap":1841},"2025-10-09",27.23,26.923,-0.299,-1.1,{"date":1845,"open":1157,"high":1651,"low":1157,"close":1846,"change":1847,"percent_change":587,"volume":795,"transactions":9,"vwap":1846},"2025-10-08",27.222,0.114,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":935,"transactions":9,"vwap":1852},"2025-10-07",27.16,27.02,27.108,-0.067,-0.25,{"date":1856,"open":1562,"high":1857,"low":1822,"close":1858,"change":1859,"percent_change":118,"volume":1860,"transactions":9,"vwap":1858},"2025-10-06",27.22,27.175,0.069,16400,{"date":1862,"open":1863,"high":1568,"low":1864,"close":1864,"change":1865,"percent_change":264,"volume":1866,"transactions":9,"vwap":1864},"2025-10-03",27.25,27.106,0.079,3600,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1056,"volume":1873,"transactions":9,"vwap":1871},"2025-10-02",27.18,27,27.027,-0.093,4700,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1216,"volume":770,"transactions":9,"vwap":1877},"2025-10-01",27.084999,27.12,0.221,{"date":1880,"open":1657,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":17,"volume":770,"transactions":9,"vwap":1881},"2025-09-30",26.899,26.73,0.158,{"date":1885,"open":1786,"high":1786,"low":1886,"close":1887,"change":1888,"percent_change":1036,"volume":1889,"transactions":9,"vwap":1887},"2025-09-29",26.72,26.741,-0.047,4000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":17,"volume":958,"transactions":9,"vwap":1893},"2025-09-26",26.74,26.788,26.671,0.157,{"date":1897,"open":1898,"high":1882,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-25",26.679,26.6,26.631,-0.222,-0.83,2800,{"date":1905,"open":1658,"high":1658,"low":1906,"close":1906,"change":876,"percent_change":1907,"volume":1203,"transactions":9,"vwap":1906},"2025-09-24",26.853,-0.36,{"date":1909,"open":1910,"high":1910,"low":1658,"close":1911,"change":1912,"percent_change":103,"volume":1601,"transactions":9,"vwap":1911},"2025-09-23",27.059999,26.951,0.016,{"date":1914,"open":1915,"high":1658,"low":1915,"close":1916,"change":1917,"percent_change":1344,"volume":1918,"transactions":9,"vwap":1916},"2025-09-22",26.775,26.935,0.045,4500,{"date":1920,"open":1702,"high":1702,"low":1921,"close":1759,"change":1922,"percent_change":235,"volume":1923,"transactions":9,"vwap":1759},"2025-09-19",26.765,-0.018,143100,{"date":1925,"open":1926,"high":1766,"low":1759,"close":1927,"change":1928,"percent_change":1648,"volume":868,"transactions":9,"vwap":1927},"2025-09-18",26.915,26.908,0.173,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":215,"volume":1595,"transactions":9,"vwap":1933},"2025-09-17",26.86,26.9,26.735,-0.065,{"date":1936,"open":1814,"high":1814,"low":1937,"close":1791,"change":1938,"percent_change":293,"volume":1939,"transactions":9,"vwap":1791},"2025-09-16",26.799,-0.088,14600,{"date":1941,"open":1851,"high":1851,"low":1942,"close":1942,"change":1943,"percent_change":206,"volume":1379,"transactions":9,"vwap":1942},"2025-09-15",26.888,-0.028,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1633,"percent_change":409,"volume":188,"transactions":9,"vwap":1946},"2025-09-12",26.916,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":984,"transactions":9,"vwap":1950},"2025-09-11",27.040001,27.076,0.254,0.95,{"date":1954,"open":1720,"high":1955,"low":1690,"close":1956,"change":1957,"percent_change":1958,"volume":1679,"transactions":9,"vwap":1956},"2025-09-10",26.885,26.822,0.345,1.3,{"date":1960,"open":1740,"high":1961,"low":1740,"close":1962,"change":1963,"percent_change":934,"volume":1476,"transactions":9,"vwap":1962},"2025-09-09",26.48,26.477,0.027,{"date":1965,"open":1726,"high":1966,"low":1967,"close":1966,"change":818,"percent_change":1968,"volume":1072,"transactions":9,"vwap":1966},"2025-09-08",26.45,26.32,0.5,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":455,"volume":952,"transactions":9,"vwap":1973},"2025-09-05",26.56,26.262,26.318,0.102,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1667,"volume":1981,"transactions":9,"vwap":1978},"2025-09-04",26.08,26.216,26.044001,0.245,6000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1607,"percent_change":1079,"volume":716,"transactions":9,"vwap":1985},"2025-09-03",25.94,25.971,25.89,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1029,"volume":1992,"transactions":9,"vwap":1990},"2025-09-02",25.79,25.96,-0.029,3300,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1300,"volume":188,"transactions":9,"vwap":1995},"2025-08-29",25.989,-0.136,{"date":1998,"open":1977,"high":1999,"low":2000,"close":1999,"change":1028,"percent_change":634,"volume":839,"transactions":9,"vwap":1999},"2025-08-28",26.125,26.07,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":1427,"volume":1734,"transactions":9,"vwap":2003},"2025-08-27",26.157,0.097,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":934,"percent_change":455,"volume":1866,"transactions":9,"vwap":2008},"2025-08-26",26,26.059999,25.98,{"date":2011,"open":2012,"high":2012,"low":1990,"close":1990,"change":1571,"percent_change":1673,"volume":2013,"transactions":9,"vwap":1990},"2025-08-25",26.1,13100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":225,"percent_change":2020,"volume":736,"transactions":9,"vwap":2019},"2025-08-22",26.19,26.26,26.15,26.158,1.08,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":721,"volume":1734,"transactions":9,"vwap":2024},"2025-08-21",25.86,25.878,25.83,-0.102,{"date":2028,"open":2029,"high":2009,"low":2029,"close":2009,"change":2030,"percent_change":1729,"volume":2031,"transactions":9,"vwap":2009},"2025-08-20",25.87,0.071,51200,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":235,"volume":1918,"transactions":9,"vwap":2036},"2025-08-19",25.97,25.9,25.909,-0.017,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1633,"volume":1043,"transactions":9,"vwap":2041},"2025-08-18",25.91,25.926,-0.042,{"date":2044,"open":2045,"high":2046,"low":1984,"close":2047,"change":625,"percent_change":1079,"volume":2048,"transactions":9,"vwap":2047},"2025-08-15",25.95,26.0049992,25.968,6100,{"date":2050,"open":2040,"high":2051,"low":2040,"close":2051,"change":1733,"percent_change":877,"volume":1295,"transactions":9,"vwap":2051},"2025-08-14",25.958,{"date":2053,"open":2009,"high":2054,"low":2034,"close":2054,"change":1627,"percent_change":752,"volume":1442,"transactions":9,"vwap":2054},"2025-08-13",26.042,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":225,"percent_change":2058,"volume":188,"transactions":9,"vwap":2057},"2025-08-12",25.895,1.09,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":1222,"percent_change":108,"volume":1284,"transactions":9,"vwap":2063},"2025-08-11",25.7,25.72,25.615,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":910,"percent_change":957,"volume":1699,"transactions":9,"vwap":2068},"2025-08-08",25.68,25.6,25.617,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":401,"volume":2074,"transactions":9,"vwap":2071},"2025-08-07",25.55,25.47,-0.078,9700,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":680,"volume":958,"transactions":9,"vwap":2078},"2025-08-06",25.5,25.628,0.051,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":103,"volume":1253,"transactions":9,"vwap":2083},"2025-08-05",25.64,25.577,0.015,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":759,"transactions":9,"vwap":2088},"2025-08-04",25.39,25.562,0.341,1.35,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1442,"transactions":9,"vwap":2094},"2025-08-01",25.15,25.221,-0.248,-0.97,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":331,"volume":1442,"transactions":9,"vwap":2101},"2025-07-31",25.63,25.76,25.469,-0.184,{"date":2104,"open":2105,"high":2025,"low":2106,"close":2106,"change":2107,"percent_change":1612,"volume":952,"transactions":9,"vwap":2106},"2025-07-30",25.73,25.653,-0.147,{"date":2109,"open":2035,"high":2035,"low":2100,"close":2110,"change":2111,"percent_change":1239,"volume":710,"transactions":9,"vwap":2110},"2025-07-29",25.8,-0.033,{"date":2113,"open":2023,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":1246,"volume":1486,"transactions":9,"vwap":2115},"2025-07-28",25.865,25.833,-0.152,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":695,"volume":2122,"transactions":9,"vwap":2120},"2025-07-25",25.92,25.985,0.085,3000,{"date":2124,"open":2025,"high":2035,"low":2025,"close":2035,"change":2125,"percent_change":323,"volume":170,"transactions":9,"vwap":2035},"2025-07-24",0.111,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":1309,"percent_change":2130,"volume":1903,"transactions":9,"vwap":2129},"2025-07-23",25.66,25.789,0.7,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":1831,"volume":1866,"transactions":9,"vwap":2134},"2025-07-22",25.54,25.61,25.52,0.117,{"date":2138,"open":2083,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":935,"transactions":9,"vwap":2140},"2025-07-21",25.67,25.493,-0.107,-0.42,{"date":2144,"open":2145,"high":2067,"low":2146,"close":2067,"change":2147,"percent_change":234,"volume":1043,"transactions":9,"vwap":2067},"2025-07-18",25.585,25.573,-0.006,{"date":2149,"open":2150,"high":2099,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-17",25.28,25.606,0.317,1.25,13500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":1277,"volume":994,"transactions":9,"vwap":2158},"2025-07-16",25.22,25.289,25.059999,0.139,{"date":2162,"open":2163,"high":2163,"low":2093,"close":2093,"change":2164,"percent_change":831,"volume":853,"transactions":9,"vwap":2093},"2025-07-15",25.31,-0.278,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":1729,"volume":942,"transactions":9,"vwap":2168},"2025-07-14",25.29,25.428,0.068,{"date":2171,"open":2172,"high":2087,"low":2172,"close":2173,"change":1742,"percent_change":672,"volume":839,"transactions":9,"vwap":2173},"2025-07-11",25.315,25.36,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":885,"volume":2180,"transactions":9,"vwap":2178},"2025-07-10",25.41,25.53,25.461,0.048,20200,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":428,"volume":188,"transactions":9,"vwap":2183},"2025-07-09",25.413,0.133,{"date":2186,"open":2187,"high":2187,"low":2150,"close":2150,"change":1798,"percent_change":764,"volume":1794,"transactions":9,"vwap":2150},"2025-07-08",25.38,{"date":2189,"open":2077,"high":2077,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1866,"transactions":9,"vwap":2191},"2025-07-07",25.33,25.37,-0.177,-0.69,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":16,"percent_change":371,"volume":2200,"transactions":9,"vwap":2199},"2025-07-03",25.49,25.57,25.486,25.547,9800,{"date":2202,"open":2150,"high":2191,"low":2150,"close":2203,"change":2204,"percent_change":19,"volume":873,"transactions":9,"vwap":2203},"2025-07-02",25.367,0.001,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":274,"volume":759,"transactions":9,"vwap":2208},"2025-07-01",25.27,25.366,0.075,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":1277,"volume":1918,"transactions":9,"vwap":2213},"2025-06-30",25.21,25.291,25.183,0.138,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":965,"volume":1734,"transactions":9,"vwap":2218},"2025-06-27",25.153,0.005,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1247,"transactions":9,"vwap":2223},"2025-06-26",25.030001,25.148,0.211,0.85,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2141,"percent_change":392,"volume":2230,"transactions":9,"vwap":2229},"2025-06-25",24.991,24.937,57700,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":741,"transactions":9,"vwap":2235},"2025-06-24",24.9,25.049999,25.044001,0.34,1.38,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":885,"percent_change":128,"volume":958,"transactions":9,"vwap":2241},"2025-06-23",24.61,24.704,24.51,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":490,"volume":188,"transactions":9,"vwap":2245},"2025-06-20",24.514,-0.076,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2204,"percent_change":19,"volume":2252,"transactions":9,"vwap":2251},"2025-06-18",24.66,24.69,24.59,11200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-06-17",24.72,24.76,24.589,-0.212,-0.85,200200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":143,"volume":770,"transactions":9,"vwap":2266},"2025-06-16",24.91,24.97,24.77,24.801,0.093,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":1295,"transactions":9,"vwap":2271},"2025-06-13",24.84,24.708,-0.235,-0.94,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":1928,"percent_change":2130,"volume":1196,"transactions":9,"vwap":2277},"2025-06-12",24.88,24.943,{"date":2279,"open":2265,"high":2276,"low":2255,"close":2265,"change":2280,"percent_change":957,"volume":1006,"transactions":9,"vwap":2265},"2025-06-11",0.064,{"date":2282,"open":2250,"high":2283,"low":2250,"close":2284,"change":1710,"percent_change":455,"volume":2285,"transactions":9,"vwap":2284},"2025-06-10",24.74,24.706,17200,{"date":2287,"open":2288,"high":2289,"low":2240,"close":2240,"change":2192,"percent_change":2290,"volume":1595,"transactions":9,"vwap":2240},"2025-06-09",24.62,24.73,-0.71,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":17,"volume":759,"transactions":9,"vwap":2295},"2025-06-06",24.83,24.71,24.787,0.145,{"date":2298,"open":2299,"high":2283,"low":2300,"close":2301,"change":1035,"percent_change":499,"volume":710,"transactions":9,"vwap":2301},"2025-06-05",24.65,24.64,24.642,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":1238,"percent_change":728,"volume":1617,"transactions":9,"vwap":2305},"2025-06-04",24.8,24.697,{"date":2307,"open":2308,"high":2283,"low":2308,"close":2309,"change":2310,"percent_change":1105,"volume":1231,"transactions":9,"vwap":2309},"2025-06-03",24.55,24.733,0.143,{"date":2312,"open":2313,"high":2251,"low":2314,"close":2251,"change":1426,"percent_change":587,"volume":2315,"transactions":9,"vwap":2251},"2025-06-02",24.37,24.36,11800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":1171,"percent_change":1729,"volume":1617,"transactions":9,"vwap":2319},"2025-05-30",24.34,24.486,24.3,{"date":2322,"open":2323,"high":2324,"low":2318,"close":2324,"change":2325,"percent_change":48,"volume":1558,"transactions":9,"vwap":2324},"2025-05-29",24.35,24.42,0.119,{"date":2327,"open":2328,"high":2328,"low":2328,"close":2328,"change":2329,"percent_change":1402,"volume":188,"transactions":9,"vwap":2328},"2025-05-28",24.301,-0.166,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1114,"transactions":9,"vwap":2333},"2025-05-27",24.28,24.467,0.409,1.7,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":1699,"transactions":9,"vwap":2340},"2025-05-23",24.09,24.1,24.058001,-0.162,-0.67,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":381,"percent_change":293,"volume":1253,"transactions":9,"vwap":2348},"2025-05-22",24.17,24.24,24.099001,24.22,{"date":2350,"open":2351,"high":2351,"low":2320,"close":2320,"change":1907,"percent_change":2352,"volume":1021,"transactions":9,"vwap":2320},"2025-05-21",24.54,-1.46,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2249,"change":206,"percent_change":672,"volume":1247,"transactions":9,"vwap":2249},"2025-05-20",24.7,24.63,{"date":2358,"open":2300,"high":2256,"low":2240,"close":2256,"change":2359,"percent_change":1465,"volume":795,"transactions":9,"vwap":2256},"2025-05-19",0.108,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":1517,"percent_change":2365,"volume":1617,"transactions":9,"vwap":2363},"2025-05-16",24.52,24.652,24.513,0.77,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":1120,"percent_change":1667,"volume":759,"transactions":9,"vwap":2369},"2025-05-15",24.21,24.463,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":2373,"percent_change":1246,"volume":188,"transactions":9,"vwap":2372},"2025-05-14",24.234,-0.142,{"date":2375,"open":2314,"high":2376,"low":2314,"close":2377,"change":2378,"percent_change":680,"volume":2379,"transactions":9,"vwap":2377},"2025-05-13",24.46,24.376,0.049,7200,{"date":2381,"open":2345,"high":2382,"low":2345,"close":2383,"change":2384,"percent_change":2385,"volume":868,"transactions":9,"vwap":2383},"2025-05-12",24.33,24.327,0.526,2.21,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":727,"percent_change":846,"volume":1617,"transactions":9,"vwap":2389},"2025-05-09",23.93,23.801,{"date":2391,"open":2392,"high":2338,"low":2393,"close":2394,"change":1917,"percent_change":885,"volume":2395,"transactions":9,"vwap":2394},"2025-05-08",23.82,23.78,23.849,13900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1543,"percent_change":1831,"volume":1442,"transactions":9,"vwap":2401},"2025-05-07",23.79,23.87,23.72,23.804,{"date":2403,"open":2404,"high":2400,"low":2404,"close":2405,"change":1672,"percent_change":2259,"volume":722,"transactions":9,"vwap":2405},"2025-05-06",23.65,23.695,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":1685,"percent_change":1743,"volume":2410,"transactions":9,"vwap":2409},"2025-05-05",23.98,23.898,9200,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2090,"volume":1316,"transactions":9,"vwap":2415},"2025-05-02",23.969,24.030001,23.989,0.319,{"date":2418,"open":2393,"high":2419,"low":2420,"close":2420,"change":1435,"percent_change":831,"volume":989,"transactions":9,"vwap":2420},"2025-05-01",23.86,23.67,{"date":2422,"open":2423,"high":2388,"low":2423,"close":2388,"change":2424,"percent_change":1648,"volume":1231,"transactions":9,"vwap":2388},"2025-04-30",23.59,0.154,{"date":2426,"open":2427,"high":2398,"low":2428,"close":2429,"change":273,"percent_change":143,"volume":710,"transactions":9,"vwap":2429},"2025-04-29",23.71,23.68,23.776,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":775,"percent_change":1172,"volume":1420,"transactions":9,"vwap":2433},"2025-04-28",23.626,23.686,23.52,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":893,"percent_change":1050,"volume":2440,"transactions":9,"vwap":2438},"2025-04-25",23.4,23.63,23.39,7800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":143,"percent_change":2446,"volume":1327,"transactions":9,"vwap":2444},"2025-04-24",23.486,23.51,23.45,1.64,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1660,"volume":2122,"transactions":9,"vwap":2451},"2025-04-23",23.25,23.09,23.13,0.255,{"date":176,"open":172,"high":2454,"low":172,"close":2454,"change":2455,"percent_change":2456,"volume":1442,"transactions":9,"vwap":2454},22.875,0.195,0.86]