[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGIG":3,"homepage-market-summary":30,"stock-historical-BGIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BGIG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Bahl & Gaynor Income Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7946,0.636,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.44,35.36,35.4799,35.3,35.24,0.2,0.57,261621.557004,37.73,31.52,100479.29241384861,63.1,765,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.79,80507,29384902.395876,26.08,"2025-04-22",[182,185,195,205,214,225,234,244,255,265,276,285,295,304,311,320,331,340,350,360,369,378,387,394,404,414,421,431,441,450,459,469,479,485,494,502,510,520,527,536,544,553,561,572,581,587,594,602,609,616,625,631,639,650,658,668,675,684,693,701,706,711,718,724,731,737,742,747,753,759,763,770,775,783,790,798,803,809,813,817,822,829,836,840,845,851,857,862,870,873,876,881,884,889,893,896,899,904,909,916,923,930,937,943,949,956,962,967,973,980,986,993,999,1005,1011,1017,1024,1029,1033,1039,1044,1049,1055,1060,1067,1075,1081,1087,1094,1101,1107,1114,1123,1130,1136,1143,1149,1152,1158,1164,1170,1176,1184,1190,1197,1203,1209,1216,1223,1229,1236,1242,1248,1254,1261,1266,1272,1275,1281,1286,1293,1298,1302,1305,1308,1314,1322,1327,1334,1338,1343,1348,1353,1360,1367,1371,1376,1381,1386,1393,1398,1401,1406,1411,1417,1424,1430,1434,1440,1448,1455,1462,1468,1475,1481,1488,1495,1501,1507,1513,1520,1522,1529,1535,1540,1545,1550,1556,1561,1566,1569,1575,1581,1585,1589,1596,1605,1612,1618,1626,1633,1636,1642,1648,1653,1662,1668,1675,1680,1688,1694,1698,1703,1708,1712,1716,1720,1727,1732,1735,1739,1745,1750,1756,1762,1770,1776,1783,1788,1793,1797,1804,1809,1814,1819,1825,1833,1837,1843,1849,1855,1858,1862,1865,1868,1875,1881,1885,1891,1898,1904,1909,1914,1919,1922,1926,1931,1935,1943,1949,1953,1959,1966,1972,1979,1984,1989,1994,2000,2005,2011,2016,2022,2027,2032,2038,2042,2048,2053,2060,2064,2071,2076,2078,2082,2086,2090,2097,2104,2110,2117,2122,2128,2133,2140,2145,2152,2156,2162,2169,2176,2183,2191,2196,2202,2206,2213,2219,2225,2229,2235,2241,2248,2255,2261,2266,2272,2277,2283,2290,2296,2302,2307,2314,2321,2326,2331,2336,2342,2349,2356,2363,2369,2375,2384,2392,2397,2404,2409,2416,2422,2429,2435,2442,2447],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1399,35.4212,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.18,35.27,35,0.08,0.23,398015.331476,780,35.1267,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.53,35.15,35.16,-0.28,-0.79,483323.1719,2448,35.2946,{"date":206,"open":207,"high":207,"low":208,"close":17,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.48,35.33,-0.12,-0.34,386725.8967,1724,35.3888,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",35.65,35.7,35.525,35.56,-0.15,-0.42,159887.6864,1766,35.5988,{"date":226,"open":216,"high":227,"low":228,"close":229,"change":190,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.76,35.59,35.71,0.22,256813.6214,1158,35.6839,{"date":235,"open":236,"high":237,"low":219,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",35.66,35.72,35.63,-0.14,-0.39,432043.0136,2274,35.6439,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",35.87,35.97,35.755,35.77,-0.175,-0.49,93171.0685,517,35.8104,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",36.12,35.9,35.945,-0.155,-0.43,110112.614,687,35.9642,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",36.05,36.19,35.96,36.1,0.14,0.39,165816.810998,584,36.0825,{"date":277,"open":246,"high":278,"low":279,"close":269,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",36.005,35.83,-0.03,-0.08,127310.7885,783,35.9507,{"date":286,"open":287,"high":270,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",36,35.90834,35.99,0.24,0.67,141988.4128,606,35.9933,{"date":296,"open":267,"high":257,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",35.5801,35.75,-0.25,-0.69,278048.39014,1235,35.943,{"date":305,"open":306,"high":307,"low":289,"close":287,"change":299,"percent_change":300,"volume":308,"transactions":309,"vwap":310},"2026-09-15",36.24,36.28,248674.0975,1262,36.0569,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":299,"volume":317,"transactions":318,"vwap":319},"2026-09-14",36.4,36.21,36.25,-0.09,157217.159499,581,36.2935,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",36.38,36.4732,36.29,36.34,0.21,0.58,127591.437143,795,36.3836,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":316,"percent_change":299,"volume":337,"transactions":338,"vwap":339},"2026-09-10",36.15,36.2749,36.08,36.13,276036.193094,883,36.1369,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":200,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",36.41,36.415,36.16,36.22,-0.77,165872.682181,1021,36.2753,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",36.44,36.59,36.5,-0.04,-0.11,201297.286687,876,36.5368,{"date":361,"open":362,"high":363,"low":354,"close":364,"change":239,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",36.52,36.63,36.54,-0.38,131718.541293,760,36.5619,{"date":370,"open":362,"high":371,"low":322,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",36.725,36.68,0.16,0.44,196889.149503,908,36.651,{"date":379,"open":380,"high":381,"low":382,"close":362,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",36.58,36.586633,36.458,0,111315.294128,582,36.5107,{"date":388,"open":389,"high":389,"low":343,"close":362,"change":281,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",36.71,-0.22,182569.688418,546,36.5422,{"date":395,"open":380,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",36.67,36.55,36.6,-0.1,-0.27,145413.461354,555,36.6139,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",36.94,36.65,36.7,-0.13,-0.35,145130.973522,513,36.7548,{"date":415,"open":416,"high":416,"low":371,"close":417,"change":409,"percent_change":410,"volume":418,"transactions":419,"vwap":420},"2026-08-27",36.91,36.83,155880.440618,511,36.8304,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",36.8,37.055,36.96,0.12,0.33,89606.98606,438,36.9737,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":356,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",36.98,37.005,36.82,36.84,-0.3,85566.46323,468,36.8842,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":190,"volume":447,"transactions":448,"vwap":449},"2026-08-24",36.85,36.965,36.95,0.03,297998.152542,509,36.9336,{"date":451,"open":425,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":412,"vwap":458},"2026-08-21",37.03,36.905,36.92,0.11,0.3,89855.851506,36.9681,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",36.97,37.165,36.81,-0.32,-0.86,106348.109055,482,37.0396,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":281,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",37.27,37.38,37.11,37.13,-0.21,163411.289874,647,37.2378,{"date":480,"open":471,"high":472,"low":481,"close":481,"change":355,"percent_change":356,"volume":482,"transactions":483,"vwap":484},"2026-08-18",37.21,85947.108267,338,37.2635,{"date":486,"open":472,"high":487,"low":488,"close":489,"change":390,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",37.425,37.23,37.25,-0.59,62359.516074,271,37.3531,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":399,"percent_change":400,"volume":499,"transactions":500,"vwap":501},"2026-08-14",37.57,37.45,37.47,82517.217481,326,37.4924,{"date":503,"open":504,"high":25,"low":505,"close":496,"change":506,"percent_change":446,"volume":507,"transactions":508,"vwap":509},"2026-08-13",37.54,37.535,0.01,67880.441443,344,37.5984,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":290,"volume":517,"transactions":518,"vwap":519},"2026-08-12",37.49,37.605,37.465,37.56,0.09,85792.519031,393,37.5464,{"date":521,"open":522,"high":523,"low":487,"close":498,"change":446,"percent_change":190,"volume":524,"transactions":525,"vwap":526},"2026-08-11",37.5,37.55,99206.974243,448,37.4803,{"date":528,"open":529,"high":497,"low":530,"close":531,"change":532,"percent_change":127,"volume":533,"transactions":534,"vwap":535},"2026-08-10",37.34,37.1,37.44,0.15,50942.036363,432,37.3872,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":532,"percent_change":127,"volume":541,"transactions":542,"vwap":543},"2026-08-07",37.09,37.3219,37.29,96977.144375,366,37.2578,{"date":545,"open":471,"high":546,"low":530,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",37.39,37.14,0.02,0.05,50737.719617,251,37.1652,{"date":554,"open":555,"high":471,"low":556,"close":557,"change":558,"percent_change":107,"volume":559,"transactions":518,"vwap":560},"2026-08-05",37.22,37.02,37.12,0.022,148853.679499,37.1077,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",36.56,37.1599,36.5229,37.098,0.448,1.22,98127.025563,455,36.9451,{"date":573,"open":574,"high":574,"low":575,"close":407,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",36.69,36.53,0.13,0.36,81865.765952,339,36.621,{"date":582,"open":353,"high":583,"low":306,"close":362,"change":190,"percent_change":230,"volume":584,"transactions":585,"vwap":586},"2026-07-31",36.64,164709.580895,475,36.5285,{"date":588,"open":589,"high":590,"low":270,"close":352,"change":455,"percent_change":456,"volume":591,"transactions":592,"vwap":593},"2026-07-30",36.45,36.46,97425.721918,321,36.269,{"date":595,"open":583,"high":596,"low":597,"close":597,"change":400,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",36.8107,36.33,-0.74,89316.565296,385,36.6323,{"date":603,"open":352,"high":604,"low":352,"close":398,"change":230,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",36.7085,0.6,57286.836578,295,36.6537,{"date":610,"open":611,"high":397,"low":612,"close":322,"change":280,"percent_change":281,"volume":613,"transactions":614,"vwap":615},"2026-07-27",36.48,36.32,121228.607087,493,36.3747,{"date":617,"open":618,"high":619,"low":618,"close":342,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",36.23,36.49,0.18,0.5,59478.068411,319,36.409,{"date":626,"open":257,"high":627,"low":257,"close":618,"change":446,"percent_change":190,"volume":628,"transactions":629,"vwap":630},"2026-07-23",36.31,85197.949279,323,36.2252,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":373,"percent_change":374,"volume":636,"transactions":637,"vwap":638},"2026-07-22",36.09,36.245,36.2,106842.768048,504,36.1785,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",35.98,36.095,35.84,36.04,0.17,0.47,49999.601248,278,36.012,{"date":651,"open":268,"high":268,"low":652,"close":246,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",35.8214,-0.16,-0.44,309650.902166,340,36.004,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-17",35.95,36.325,36.03,-0.07,-0.19,89348.803826,505,36.1457,{"date":669,"open":670,"high":270,"low":670,"close":270,"change":142,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",35.85,0.89,83087.389778,358,36.0009,{"date":676,"open":677,"high":678,"low":298,"close":679,"change":409,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-15",35.88,35.975,35.78,-0.36,92141.479725,510,35.8291,{"date":685,"open":686,"high":336,"low":687,"close":688,"change":689,"percent_change":410,"volume":690,"transactions":691,"vwap":692},"2026-07-14",36.0501,35.82,35.91,-0.125,92645.053294,552,35.9795,{"date":694,"open":695,"high":696,"low":287,"close":697,"change":698,"percent_change":399,"volume":699,"transactions":656,"vwap":700},"2026-07-13",36.07,36.165,36.035,-0.035,89264.299794,36.0553,{"date":702,"open":703,"high":704,"low":688,"close":695,"change":280,"percent_change":281,"volume":705,"transactions":9,"vwap":695},"2026-07-10",36.099998,36.134,107300,{"date":707,"open":257,"high":314,"low":708,"close":703,"change":455,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-07-09",36.049999,0.31,64200,{"date":712,"open":713,"high":714,"low":289,"close":289,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":289},"2026-07-08",36.040001,36.145,-0.223,-0.62,92200,{"date":719,"open":635,"high":597,"low":344,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",36.213,0.164,0.45,93800,{"date":725,"open":726,"high":727,"low":660,"close":728,"change":729,"percent_change":122,"volume":730,"transactions":9,"vwap":728},"2026-07-06",36.02,36.080002,36.049,0.089,80800,{"date":732,"open":733,"high":734,"low":679,"close":269,"change":122,"percent_change":735,"volume":736,"transactions":9,"vwap":269},"2026-07-02",35.92,36.0099983,0.7,63800,{"date":738,"open":279,"high":677,"low":229,"close":229,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":229},"2026-07-01",-0.18,-0.5,493400,{"date":743,"open":687,"high":641,"low":227,"close":744,"change":745,"percent_change":506,"volume":746,"transactions":9,"vwap":744},"2026-06-30",35.89,0.005,109400,{"date":748,"open":677,"high":749,"low":750,"close":749,"change":751,"percent_change":142,"volume":752,"transactions":9,"vwap":749},"2026-06-29",35.885,35.67,0.115,74700,{"date":754,"open":755,"high":643,"low":756,"close":249,"change":326,"percent_change":757,"volume":758,"transactions":9,"vwap":249},"2026-06-26",35.57,35.565,0.59,77600,{"date":760,"open":207,"high":688,"low":207,"close":219,"change":532,"percent_change":761,"volume":762,"transactions":9,"vwap":219},"2026-06-25",0.42,68100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":549,"percent_change":271,"volume":769,"transactions":9,"vwap":768},"2026-06-24",35.39,35.572,35.29,35.41,62600,{"date":771,"open":188,"high":772,"low":773,"close":18,"change":316,"percent_change":299,"volume":774,"transactions":9,"vwap":18},"2026-06-23",35.42,35.2,108200,{"date":776,"open":777,"high":197,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-22",35.37,35.35,35.45,0.145,0.41,86500,{"date":784,"open":785,"high":786,"low":188,"close":787,"change":788,"percent_change":22,"volume":789,"transactions":9,"vwap":787},"2026-06-18",35.43,35.47,35.305,0.07,81000,{"date":791,"open":219,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",35.64,35.12,35.235,-0.325,-0.91,263400,{"date":799,"open":800,"high":237,"low":801,"close":219,"change":280,"percent_change":281,"volume":802,"transactions":9,"vwap":219},"2026-06-16",35.58,35.46,92300,{"date":804,"open":805,"high":806,"low":807,"close":228,"change":506,"percent_change":446,"volume":808,"transactions":9,"vwap":228},"2026-06-15",35.62,35.73,35.55,99800,{"date":810,"open":17,"high":236,"low":765,"close":800,"change":191,"percent_change":811,"volume":812,"transactions":9,"vwap":800},"2026-06-12",0.65,136200,{"date":814,"open":20,"high":807,"low":187,"close":778,"change":456,"percent_change":815,"volume":816,"transactions":9,"vwap":778},"2026-06-11",0.86,92600,{"date":818,"open":20,"high":772,"low":819,"close":819,"change":437,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-10",35.049999,-0.85,69900,{"date":823,"open":824,"high":825,"low":826,"close":778,"change":827,"percent_change":137,"volume":828,"transactions":9,"vwap":778},"2026-06-09",35.22,35.4,34.95,0.231,73400,{"date":830,"open":765,"high":765,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-08",35.09,35.119,-0.081,-0.23,97800,{"date":837,"open":779,"high":779,"low":198,"close":773,"change":834,"percent_change":838,"volume":839,"transactions":9,"vwap":773},"2026-06-05",-0.65,103500,{"date":841,"open":842,"high":843,"low":842,"close":785,"change":373,"percent_change":722,"volume":844,"transactions":9,"vwap":785},"2026-06-04",35.17,35.468,127600,{"date":846,"open":847,"high":848,"low":849,"close":188,"change":281,"percent_change":834,"volume":850,"transactions":9,"vwap":188},"2026-06-03",35.28,35.52,35.23,113500,{"date":852,"open":853,"high":854,"low":853,"close":778,"change":142,"percent_change":855,"volume":856,"transactions":9,"vwap":778},"2026-06-02",35.0099983,35.377,0.91,61000,{"date":858,"open":831,"high":859,"low":853,"close":860,"change":209,"percent_change":210,"volume":861,"transactions":9,"vwap":860},"2026-06-01",35.13,35.029999,175300,{"date":863,"open":864,"high":865,"low":866,"close":198,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":198},"2026-05-29",35.14,35.21,35.060001,-0.06,-0.17,159200,{"date":871,"open":188,"high":18,"low":199,"close":865,"change":281,"percent_change":834,"volume":872,"transactions":9,"vwap":865},"2026-05-28",178800,{"date":874,"open":21,"high":765,"low":21,"close":767,"change":446,"percent_change":516,"volume":875,"transactions":9,"vwap":767},"2026-05-27",164200,{"date":877,"open":878,"high":197,"low":21,"close":879,"change":653,"percent_change":880,"volume":869,"transactions":9,"vwap":879},"2026-05-26",35.49,35.26,-0.45,{"date":882,"open":768,"high":878,"low":879,"close":772,"change":191,"percent_change":811,"volume":883,"transactions":9,"vwap":772},"2026-05-22",171400,{"date":885,"open":860,"high":849,"low":886,"close":887,"change":788,"percent_change":22,"volume":888,"transactions":9,"vwap":887},"2026-05-21",34.98,35.19,100600,{"date":890,"open":891,"high":824,"low":819,"close":793,"change":107,"percent_change":645,"volume":892,"transactions":9,"vwap":793},"2026-05-20",35.080002,109600,{"date":894,"open":886,"high":865,"low":826,"close":866,"change":209,"percent_change":210,"volume":895,"transactions":9,"vwap":866},"2026-05-19",171500,{"date":897,"open":860,"high":187,"low":826,"close":187,"change":107,"percent_change":645,"volume":898,"transactions":9,"vwap":187},"2026-05-18",176700,{"date":900,"open":824,"high":901,"low":902,"close":793,"change":437,"percent_change":820,"volume":903,"transactions":9,"vwap":793},"2026-05-15",35.275,35.11,67200,{"date":905,"open":198,"high":772,"low":198,"close":772,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":772},"2026-05-14",0.48,1.37,149500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":548,"percent_change":107,"volume":915,"transactions":9,"vwap":914},"2026-05-13",34.83,34.965,34.75,34.94,103600,{"date":917,"open":918,"high":886,"low":919,"close":920,"change":576,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-12",34.85,34.665,34.92,0.37,103100,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":122,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-11",34.56,34.82,34.79,0.72,181100,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":239,"volume":936,"transactions":9,"vwap":934},"2026-05-08",34.71,34.745,34.54,-0.05,87800,{"date":938,"open":927,"high":939,"low":925,"close":940,"change":410,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-07",34.805,34.59,-1,358000,{"date":944,"open":945,"high":189,"low":946,"close":914,"change":373,"percent_change":947,"volume":948,"transactions":9,"vwap":914},"2026-05-06",34.87,34.84,0.46,84300,{"date":950,"open":951,"high":952,"low":919,"close":953,"change":516,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-05",34.8,34.902,34.78,0.26,88200,{"date":957,"open":958,"high":959,"low":960,"close":958,"change":868,"percent_change":251,"volume":961,"transactions":9,"vwap":958},"2026-05-04",34.69,34.935,34.595,141500,{"date":963,"open":793,"high":793,"low":964,"close":965,"change":220,"percent_change":261,"volume":966,"transactions":9,"vwap":965},"2026-05-01",34.858,34.86,121100,{"date":968,"open":969,"high":970,"low":969,"close":853,"change":291,"percent_change":971,"volume":972,"transactions":9,"vwap":853},"2026-04-30",34.37,35.014999,1.95,254600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":446,"percent_change":516,"volume":979,"transactions":9,"vwap":978},"2026-04-29",34.22,34.346,34.2,34.34,92400,{"date":981,"open":982,"high":983,"low":975,"close":984,"change":446,"percent_change":516,"volume":985,"transactions":9,"vwap":984},"2026-04-28",34.29,34.36,34.31,141400,{"date":987,"open":983,"high":988,"low":989,"close":990,"change":653,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-27",34.53,34.27,34.28,-0.46,110000,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":409,"percent_change":365,"volume":998,"transactions":9,"vwap":997},"2026-04-24",34.67,34.4,34.44,97300,{"date":1000,"open":1001,"high":995,"low":1002,"close":1003,"change":532,"percent_change":374,"volume":1004,"transactions":9,"vwap":1003},"2026-04-23",34.42,34.38,34.57,142400,{"date":1006,"open":997,"high":1007,"low":1008,"close":1001,"change":751,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-04-22",34.467,34.32,0.34,99900,{"date":1012,"open":1013,"high":1014,"low":990,"close":1015,"change":689,"percent_change":680,"volume":1016,"transactions":9,"vwap":1015},"2026-04-21",34.47,34.535,34.305,138400,{"date":1018,"open":1019,"high":1020,"low":1002,"close":1021,"change":316,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-20",34.51,34.605,34.43,-0.26,127900,{"date":1025,"open":1026,"high":940,"low":1026,"close":1027,"change":290,"percent_change":735,"volume":1028,"transactions":9,"vwap":1027},"2026-04-17",34.23,34.52,195400,{"date":1030,"open":1031,"high":990,"low":1031,"close":990,"change":516,"percent_change":954,"volume":1032,"transactions":9,"vwap":990},"2026-04-16",34.12,355600,{"date":1034,"open":1035,"high":989,"low":1036,"close":1037,"change":355,"percent_change":209,"volume":1038,"transactions":9,"vwap":1037},"2026-04-15",34.24,34.07,34.19,104000,{"date":1040,"open":1041,"high":990,"low":1042,"close":1026,"change":446,"percent_change":516,"volume":1043,"transactions":9,"vwap":1026},"2026-04-14",34.080002,34.029999,173300,{"date":1045,"open":1046,"high":977,"low":1047,"close":977,"change":426,"percent_change":152,"volume":1048,"transactions":9,"vwap":977},"2026-04-13",33.98,33.92,141100,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1041,"change":239,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1041},"2026-04-10",34.25,34.040001,-0.41,136400,{"date":1056,"open":1057,"high":1058,"low":1057,"close":975,"change":532,"percent_change":374,"volume":1059,"transactions":9,"vwap":975},"2026-04-09",33.94,34.335,124900,{"date":1061,"open":1062,"high":1041,"low":1063,"close":1036,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1036},"2026-04-08",33.85,33.76,0.55,1.64,139400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":620,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-07",33.36,33.553,33.33,33.52,0.54,119400,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":190,"percent_change":290,"volume":1080,"transactions":9,"vwap":1079},"2026-04-06",33.16,33.345,33.34,202600,{"date":1082,"open":1083,"high":1069,"low":1084,"close":1085,"change":506,"percent_change":446,"volume":1086,"transactions":9,"vwap":1085},"2026-04-02",33.11,33.0099983,33.26,695400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":112,"percent_change":280,"volume":1093,"transactions":9,"vwap":1092},"2026-04-01",33.21,33.35,33.18,33.25,510200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1085,"change":1073,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1085},"2026-03-31",32.97,33.28,32.91,1.65,244100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":355,"percent_change":209,"volume":1106,"transactions":9,"vwap":1105},"2026-03-30",33.060001,32.625,32.72,51900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":200,"percent_change":820,"volume":1113,"transactions":9,"vwap":1112},"2026-03-27",32.99,33.029999,32.66,32.76,114300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-26",33.19,33.27,33.02,33.040001,-0.253,-0.76,39300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":122,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",33.42,33.257,33.293,0.083,25500,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1089,"change":645,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1089},"2026-03-24",32.88,33.325,0.51,35700,{"date":1137,"open":1138,"high":1139,"low":1110,"close":1119,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1119},"2026-03-23",33.082001,33.295,0.27,0.82,35800,{"date":1144,"open":1116,"high":1092,"low":1145,"close":1146,"change":654,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-20",32.73,32.77,-1.32,10200,{"date":1150,"open":1119,"high":1071,"low":1118,"close":1089,"change":190,"percent_change":290,"volume":1151,"transactions":9,"vwap":1089},"2026-03-19",46400,{"date":1153,"open":1072,"high":1072,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-18",33.13,-0.538,-1.6,22000,{"date":1159,"open":1046,"high":1046,"low":1160,"close":1161,"change":1162,"percent_change":400,"volume":1163,"transactions":9,"vwap":1161},"2026-03-17",33.65,33.668,-0.092,49100,{"date":1165,"open":1062,"high":1062,"low":1166,"close":1063,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1063},"2026-03-16",33.713,0.269,0.8,41800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":112,"volume":1175,"transactions":9,"vwap":1173},"2026-03-13",33.765,33.491,-0.002,69300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",33.529,33.72,33.493,-0.295,-0.87,32400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1162,"percent_change":400,"volume":1189,"transactions":9,"vwap":1188},"2026-03-11",33.9,33.66,33.788,13900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":239,"percent_change":1053,"volume":1196,"transactions":9,"vwap":1195},"2026-03-10",33.851,34.15,33.84,33.88,22300,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":107,"percent_change":620,"volume":1202,"transactions":9,"vwap":1201},"2026-03-09",33.55,34.060001,34.02,71300,{"date":1204,"open":1057,"high":1042,"low":1205,"close":1206,"change":664,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-06",33.68,33.96,-0.56,31400,{"date":1210,"open":983,"high":1211,"low":1212,"close":1193,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1193},"2026-03-05",34.39,33.91,-0.318,-0.92,98100,{"date":1217,"open":1218,"high":1219,"low":1026,"close":1220,"change":1221,"percent_change":22,"volume":1222,"transactions":9,"vwap":1220},"2026-03-04",34.45,34.495,34.468,0.068,18600,{"date":1224,"open":977,"high":1225,"low":1226,"close":996,"change":240,"percent_change":1227,"volume":1228,"transactions":9,"vwap":996},"2026-03-03",34.5,34.0099983,-1.12,45000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":927,"change":1234,"percent_change":455,"volume":1235,"transactions":9,"vwap":927},"2026-03-02",34.81,34.883,34.695,0.038,38700,{"date":1237,"open":1238,"high":1239,"low":1021,"close":1240,"change":1241,"percent_change":757,"volume":762,"transactions":9,"vwap":1240},"2026-02-27",34.46,34.76,34.752,0.203,{"date":1243,"open":1244,"high":1244,"low":1001,"close":1245,"change":1246,"percent_change":251,"volume":1247,"transactions":9,"vwap":1245},"2026-02-26",34.61,34.549,-0.169,54800,{"date":1249,"open":913,"high":913,"low":1250,"close":1251,"change":1252,"percent_change":645,"volume":1253,"transactions":9,"vwap":1251},"2026-02-25",34.55,34.718,0.058,30800,{"date":1255,"open":997,"high":1256,"low":1021,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-24",34.73,34.66,0.178,0.52,152400,{"date":1262,"open":953,"high":953,"low":1021,"close":1263,"change":1264,"percent_change":239,"volume":1265,"transactions":9,"vwap":1263},"2026-02-23",34.482,-0.047,40400,{"date":1267,"open":969,"high":934,"low":1268,"close":1269,"change":1270,"percent_change":142,"volume":1271,"transactions":9,"vwap":1269},"2026-02-20",34.35,34.529,0.109,22800,{"date":1273,"open":1225,"high":1019,"low":982,"close":1001,"change":1274,"percent_change":220,"volume":752,"transactions":9,"vwap":1001},"2026-02-19",-0.053,{"date":1276,"open":1277,"high":1250,"low":1278,"close":1279,"change":1128,"percent_change":290,"volume":1280,"transactions":9,"vwap":1279},"2026-02-18",34.474,34.363,34.473,19700,{"date":1282,"open":1218,"high":1283,"low":1284,"close":1211,"change":1264,"percent_change":239,"volume":1285,"transactions":9,"vwap":1211},"2026-02-17",34.48,34.229,12300,{"date":1287,"open":1288,"high":1289,"low":982,"close":1290,"change":1291,"percent_change":52,"volume":1292,"transactions":9,"vwap":1290},"2026-02-13",34.3,34.597,34.437,0.167,58800,{"date":1294,"open":925,"high":1295,"low":989,"close":989,"change":475,"percent_change":1296,"volume":1297,"transactions":9,"vwap":989},"2026-02-12",34.6,-0.61,17100,{"date":1299,"open":1300,"high":1269,"low":1268,"close":1283,"change":271,"percent_change":781,"volume":1301,"transactions":9,"vwap":1283},"2026-02-11",34.49,39500,{"date":1303,"open":996,"high":1013,"low":978,"close":978,"change":549,"percent_change":532,"volume":1304,"transactions":9,"vwap":978},"2026-02-10",20500,{"date":1306,"open":1041,"high":1008,"low":1041,"close":982,"change":532,"percent_change":374,"volume":1307,"transactions":9,"vwap":982},"2026-02-09",27200,{"date":1309,"open":1195,"high":1310,"low":1195,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-06",34.14,0.685,2.05,42800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":201,"volume":1321,"transactions":9,"vwap":1319},"2026-02-05",33.61,33.626,33.45,33.455,-0.265,59200,{"date":1323,"open":1324,"high":1325,"low":1070,"close":1179,"change":620,"percent_change":1073,"volume":1326,"transactions":9,"vwap":1179},"2026-02-04",33.71,33.77,34400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":516,"percent_change":1140,"volume":1333,"transactions":9,"vwap":1332},"2026-02-03",33.44,33.63,33.29,33.54,51200,{"date":1335,"open":1069,"high":1336,"low":1090,"close":1318,"change":576,"percent_change":272,"volume":1337,"transactions":9,"vwap":1318},"2026-02-02",33.5,50000,{"date":1339,"open":1340,"high":1341,"low":1119,"close":1341,"change":516,"percent_change":1140,"volume":1342,"transactions":9,"vwap":1341},"2026-01-30",33.15,33.32,17400,{"date":1344,"open":1079,"high":1069,"low":1345,"close":1346,"change":399,"percent_change":437,"volume":1347,"transactions":9,"vwap":1346},"2026-01-29",33.078999,33.23,35000,{"date":1349,"open":1090,"high":1350,"low":1351,"close":1071,"change":698,"percent_change":399,"volume":1352,"transactions":9,"vwap":1071},"2026-01-28",33.386,33.22,36200,{"date":1354,"open":1091,"high":1355,"low":1091,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-27",33.405,33.365,0.095,0.29,50400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1117,"change":1365,"percent_change":456,"volume":1366,"transactions":9,"vwap":1117},"2026-01-26",33.261,33.298,33.17,0.1,48100,{"date":1368,"open":1340,"high":1116,"low":1369,"close":1364,"change":383,"percent_change":383,"volume":1370,"transactions":9,"vwap":1364},"2026-01-23",33.084999,23800,{"date":1372,"open":1373,"high":1331,"low":1374,"close":1364,"change":576,"percent_change":272,"volume":1375,"transactions":9,"vwap":1364},"2026-01-22",33.145,33.095001,20400,{"date":1377,"open":1378,"high":1103,"low":1379,"close":1119,"change":290,"percent_change":38,"volume":1380,"transactions":9,"vwap":1119},"2026-01-21",32.89,32.83,46600,{"date":1382,"open":1383,"high":1084,"low":1384,"close":1385,"change":654,"percent_change":1147,"volume":1301,"transactions":9,"vwap":1385},"2026-01-20",32.94,32.78,32.8,{"date":1387,"open":1388,"high":1097,"low":1389,"close":1390,"change":326,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-16",33,32.98,33.24,0.64,32900,{"date":1394,"open":1395,"high":1154,"low":1396,"close":1110,"change":549,"percent_change":532,"volume":1397,"transactions":9,"vwap":1110},"2026-01-15",33.055,33.027,17700,{"date":1399,"open":1385,"high":1109,"low":1385,"close":1389,"change":455,"percent_change":427,"volume":1400,"transactions":9,"vwap":1389},"2026-01-14",73100,{"date":1402,"open":1403,"high":1404,"low":1112,"close":1403,"change":549,"percent_change":532,"volume":1405,"transactions":9,"vwap":1403},"2026-01-13",32.87,32.92,36800,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":645,"percent_change":1259,"volume":1410,"transactions":9,"vwap":1409},"2026-01-12",32.59,32.82,28900,{"date":1412,"open":1413,"high":1105,"low":1414,"close":1413,"change":1415,"percent_change":456,"volume":1416,"transactions":9,"vwap":1413},"2026-01-09",32.65,32.64,0.097,20300,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":374,"volume":1423,"transactions":9,"vwap":1421},"2026-01-08",32.41,32.6,32.553,0.143,44100,{"date":1425,"open":1420,"high":1426,"low":1427,"close":1419,"change":739,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1419},"2026-01-07",32.61,32.375,-0.55,30900,{"date":1431,"open":1432,"high":1426,"low":1432,"close":1408,"change":426,"percent_change":921,"volume":1433,"transactions":9,"vwap":1408},"2026-01-06",32.445,66800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":867,"volume":1313,"transactions":9,"vwap":1438},"2026-01-05",32.54,32.26,32.47,-0.02,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":761,"volume":1447,"transactions":9,"vwap":1445},"2026-01-02",32.44,32.52,32.205,32.49,0.135,19500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":598,"volume":1454,"transactions":9,"vwap":1452},"2025-12-31",32.484,32.51,32.355,-0.242,115600,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":663,"volume":1461,"transactions":9,"vwap":1459},"2025-12-30",32.67,32.58,32.597,-0.023,364000,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":281,"volume":1129,"transactions":9,"vwap":1466},"2025-12-29",32.7,32.598,32.62,-0.027,{"date":1469,"open":1466,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":112,"volume":1474,"transactions":9,"vwap":1472},"2025-12-26",32.653,32.53,32.647,-0.003,47400,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1413,"change":1479,"percent_change":52,"volume":1480,"transactions":9,"vwap":1413},"2025-12-24",32.56,32.68,0.158,145200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":190,"volume":1487,"transactions":9,"vwap":1485},"2025-12-23",32.4,32.535,32.492,0.025,102100,{"date":1489,"open":1490,"high":1438,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1222,"transactions":9,"vwap":1492},"2025-12-22",32.39,32.34,32.467,0.197,0.61,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":549,"percent_change":373,"volume":1500,"transactions":9,"vwap":1499},"2025-12-19",32.19,32.37,32.27,26200,{"date":1502,"open":1503,"high":1490,"low":1504,"close":1505,"change":1506,"percent_change":788,"volume":1228,"transactions":9,"vwap":1505},"2025-12-18",32.32,32.2,32.22,0.023,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":867,"percent_change":664,"volume":1512,"transactions":9,"vwap":1511},"2025-12-17",32.35,32.132,32.197,21000,{"date":1514,"open":1458,"high":1458,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-16",32.145,32.257,-0.323,-0.99,31300,{"date":1521,"open":1408,"high":1408,"low":1442,"close":1458,"change":190,"percent_change":122,"volume":1129,"transactions":9,"vwap":1458},"2025-12-15",{"date":1523,"open":1457,"high":1457,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-12",32.43,32.5,-0.31,-0.94,37600,{"date":1530,"open":1111,"high":1531,"low":1532,"close":1533,"change":22,"percent_change":1494,"volume":1534,"transactions":9,"vwap":1533},"2025-12-11",32.84,32.63,32.81,39100,{"date":1536,"open":1537,"high":1414,"low":1537,"close":1426,"change":142,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1426},"2025-12-10",32.25,0.99,40900,{"date":1541,"open":1483,"high":1443,"low":1542,"close":1543,"change":1439,"percent_change":867,"volume":1544,"transactions":9,"vwap":1543},"2025-12-09",32.28,32.29,17000,{"date":1546,"open":1509,"high":1483,"low":1499,"close":1547,"change":1548,"percent_change":475,"volume":1549,"transactions":9,"vwap":1547},"2025-12-08",32.31,-0.067,21500,{"date":1551,"open":1552,"high":1451,"low":1553,"close":1554,"change":280,"percent_change":316,"volume":1555,"transactions":9,"vwap":1554},"2025-12-05",32.485,32.36,32.377,17600,{"date":1557,"open":1445,"high":1451,"low":1558,"close":1559,"change":281,"percent_change":299,"volume":1560,"transactions":9,"vwap":1559},"2025-12-04",32.33,32.407,26000,{"date":1562,"open":1558,"high":1563,"low":1558,"close":1564,"change":1291,"percent_change":1259,"volume":1565,"transactions":9,"vwap":1564},"2025-12-03",32.514,32.487,15100,{"date":1567,"open":1568,"high":1568,"low":1537,"close":1503,"change":316,"percent_change":200,"volume":1304,"transactions":9,"vwap":1503},"2025-12-02",32.48,{"date":1570,"open":1413,"high":1571,"low":1419,"close":1419,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1419},"2025-12-01",32.657,-0.4,-1.22,43500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1533,"change":1365,"percent_change":709,"volume":1580,"transactions":9,"vwap":1533},"2025-11-28",32.71,32.825,32.709,28000,{"date":1582,"open":1436,"high":1583,"low":1436,"close":1577,"change":620,"percent_change":1064,"volume":1584,"transactions":9,"vwap":1577},"2025-11-26",32.75,102800,{"date":1586,"open":1553,"high":1477,"low":1542,"close":1471,"change":1587,"percent_change":117,"volume":1588,"transactions":9,"vwap":1471},"2025-11-25",0.363,189300,{"date":1590,"open":1591,"high":1497,"low":1592,"close":1593,"change":1594,"percent_change":327,"volume":1595,"transactions":9,"vwap":1593},"2025-11-24",32.027,31.94,32.167,0.187,36400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-21",31.87,32.12,31.76,31.98,0.263,0.83,57200,{"date":1606,"open":1543,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-20",32.295,31.717,-0.263,-0.82,28200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1601,"change":1617,"percent_change":290,"volume":1500,"transactions":9,"vwap":1601},"2025-11-19",31.89,32.0099983,31.822,0.076,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":410,"volume":1625,"transactions":9,"vwap":1623},"2025-11-18",31.99,32.047001,31.849,31.904,-0.113,146300,{"date":1627,"open":1628,"high":1437,"low":1601,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-17",32.23,32.016998,-0.213,-0.66,25800,{"date":1634,"open":1620,"high":1491,"low":1620,"close":1628,"change":788,"percent_change":230,"volume":1635,"transactions":9,"vwap":1628},"2025-11-14",57700,{"date":1637,"open":1419,"high":1524,"low":1638,"close":1639,"change":1640,"percent_change":1214,"volume":1641,"transactions":9,"vwap":1639},"2025-11-13",32.11,32.16,-0.298,50200,{"date":1643,"open":1644,"high":1438,"low":1644,"close":1645,"change":645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-12",32.38,32.458,0.53,75000,{"date":1649,"open":1639,"high":1558,"low":1638,"close":1650,"change":230,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-11",32.288,0.69,26900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-10",31.905,32.09,31.82,32.068001,0.258,0.81,17300,{"date":1663,"open":1664,"high":1665,"low":26,"close":1665,"change":1666,"percent_change":906,"volume":1667,"transactions":9,"vwap":1665},"2025-11-07",31.625,31.81,0.152,13700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":653,"percent_change":740,"volume":1674,"transactions":9,"vwap":1673},"2025-11-06",31.79,31.798,31.63,31.658,36500,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":271,"percent_change":374,"volume":1228,"transactions":9,"vwap":1679},"2025-11-05",31.68,31.97,31.818,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":834,"volume":1687,"transactions":9,"vwap":1685},"2025-11-04",31.605,31.74,31.597,31.678,-0.072,33000,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":239,"percent_change":654,"volume":1693,"transactions":9,"vwap":1692},"2025-11-03",31.9,31.595,31.75,96200,{"date":1695,"open":1657,"high":1696,"low":1692,"close":1614,"change":399,"percent_change":1526,"volume":1697,"transactions":9,"vwap":1614},"2025-10-31",31.92,52900,{"date":1699,"open":1700,"high":1599,"low":1700,"close":1620,"change":1701,"percent_change":280,"volume":1702,"transactions":9,"vwap":1620},"2025-10-30",31.93,-0.008,18400,{"date":1704,"open":1599,"high":1639,"low":1598,"close":1705,"change":1706,"percent_change":1182,"volume":1707,"transactions":9,"vwap":1705},"2025-10-29",31.998,-0.282,12800,{"date":1709,"open":1710,"high":1483,"low":1437,"close":1542,"change":653,"percent_change":251,"volume":1711,"transactions":9,"vwap":1542},"2025-10-28",32.272,24800,{"date":1713,"open":1714,"high":1442,"low":1499,"close":1442,"change":326,"percent_change":811,"volume":1715,"transactions":9,"vwap":1442},"2025-10-27",32.275,56800,{"date":1717,"open":1543,"high":1503,"low":1628,"close":1628,"change":1718,"percent_change":230,"volume":1719,"transactions":9,"vwap":1628},"2025-10-24",0.072,19300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1439,"percent_change":867,"volume":1726,"transactions":9,"vwap":1725},"2025-10-23",32.207,32.236,32.101,32.158,16200,{"date":1728,"open":1543,"high":1543,"low":1599,"close":1729,"change":1730,"percent_change":653,"volume":1731,"transactions":9,"vwap":1729},"2025-10-22",32.178,-0.052,26400,{"date":1733,"open":1547,"high":1498,"low":1505,"close":1628,"change":316,"percent_change":200,"volume":1734,"transactions":9,"vwap":1628},"2025-10-21",22400,{"date":1736,"open":1737,"high":1558,"low":1737,"close":1503,"change":230,"percent_change":1651,"volume":1738,"transactions":9,"vwap":1503},"2025-10-20",32.21,14800,{"date":1740,"open":1696,"high":1741,"low":1742,"close":1743,"change":455,"percent_change":1009,"volume":1744,"transactions":9,"vwap":1743},"2025-10-17",32.108,31.91,32.099998,22500,{"date":1746,"open":1437,"high":1543,"low":1742,"close":1620,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1620},"2025-10-16",-0.308,-0.95,31600,{"date":1751,"open":1752,"high":1525,"low":1753,"close":1754,"change":1755,"percent_change":532,"volume":1129,"transactions":9,"vwap":1754},"2025-10-15",32.425,32.127,32.298,0.048,{"date":1757,"open":1592,"high":1758,"low":1592,"close":1537,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1537},"2025-10-14",32.317,0.062,0.19,19900,{"date":1763,"open":1656,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-13",32.285,32.074001,32.188,0.327,1.03,36700,{"date":1771,"open":1490,"high":1490,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-10",31.861,-0.488,-1.51,463600,{"date":1777,"open":1466,"high":1466,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-09",32.297,32.349,-0.172,-0.53,32200,{"date":1784,"open":1785,"high":1785,"low":1442,"close":1786,"change":1506,"percent_change":788,"volume":1787,"transactions":9,"vwap":1786},"2025-10-08",32.57,32.521,25100,{"date":1789,"open":1442,"high":1451,"low":1490,"close":1790,"change":1791,"percent_change":532,"volume":1792,"transactions":9,"vwap":1790},"2025-10-07",32.498,0.049,33500,{"date":1794,"open":1471,"high":1471,"low":1419,"close":1795,"change":112,"percent_change":280,"volume":1796,"transactions":9,"vwap":1795},"2025-10-06",32.449,33900,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1064,"volume":1803,"transactions":9,"vwap":1801},"2025-10-03",32.429,32.589,32.459,0.179,7500,{"date":1805,"open":1553,"high":1483,"low":1806,"close":1542,"change":209,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1542},"2025-10-02",32.235,-0.37,27700,{"date":1810,"open":1504,"high":1483,"low":1811,"close":1483,"change":1812,"percent_change":605,"volume":1813,"transactions":9,"vwap":1483},"2025-10-01",32.17,0.192,16500,{"date":1815,"open":1816,"high":1737,"low":1742,"close":1817,"change":230,"percent_change":1651,"volume":1818,"transactions":9,"vwap":1817},"2025-09-30",31.95,32.208,54900,{"date":1820,"open":1821,"high":1615,"low":1822,"close":1823,"change":935,"percent_change":653,"volume":1824,"transactions":9,"vwap":1823},"2025-09-29",31.951,31.88,31.988,18300,{"date":1826,"open":1742,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-26",32.040001,31.878,32.037998,0.268,0.84,15400,{"date":1834,"open":1696,"high":1696,"low":1835,"close":1836,"change":664,"percent_change":490,"volume":1719,"transactions":9,"vwap":1836},"2025-09-25",31.73,31.77,{"date":1838,"open":1839,"high":1678,"low":1839,"close":1840,"change":1841,"percent_change":122,"volume":1842,"transactions":9,"vwap":1840},"2025-09-24",31.86,31.96,0.079,12600,{"date":1844,"open":1845,"high":1816,"low":1845,"close":1846,"change":1847,"percent_change":142,"volume":1848,"transactions":9,"vwap":1846},"2025-09-23",31.83,31.881,0.103,27900,{"date":1850,"open":1851,"high":1845,"low":1851,"close":1852,"change":1162,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-22",31.69,31.778,-0.29,16000,{"date":1856,"open":1638,"high":1638,"low":1836,"close":1598,"change":112,"percent_change":280,"volume":1857,"transactions":9,"vwap":1598},"2025-09-19",17200,{"date":1859,"open":1598,"high":1816,"low":1860,"close":1822,"change":788,"percent_change":230,"volume":1861,"transactions":9,"vwap":1822},"2025-09-18",31.8,25700,{"date":1863,"open":1742,"high":1816,"low":1836,"close":1665,"change":548,"percent_change":107,"volume":1864,"transactions":9,"vwap":1665},"2025-09-17",12200,{"date":1866,"open":1690,"high":1690,"low":1600,"close":1670,"change":1867,"percent_change":1526,"volume":1702,"transactions":9,"vwap":1670},"2025-09-16",-0.099,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":400,"volume":1874,"transactions":9,"vwap":1872},"2025-09-15",32,31.848,31.889,-0.086,31100,{"date":1876,"open":1877,"high":1878,"low":1592,"close":1879,"change":1880,"percent_change":209,"volume":1813,"transactions":9,"vwap":1879},"2025-09-12",32.02,32.060001,31.975,-0.037,{"date":1882,"open":1845,"high":1883,"low":1845,"close":1884,"change":1830,"percent_change":1831,"volume":1304,"transactions":9,"vwap":1884},"2025-09-11",32.029999,32.012001,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":855,"volume":1890,"transactions":9,"vwap":1888},"2025-09-10",31.55,31.744,0.285,12500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":446,"volume":1122,"transactions":9,"vwap":1896},"2025-09-09",31.44,31.519,31.41,31.459,0.009,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":506,"percent_change":446,"volume":1903,"transactions":9,"vwap":1902},"2025-09-08",31.49,31.345,31.45,15900,{"date":1905,"open":1677,"high":1677,"low":1906,"close":1893,"change":1907,"percent_change":506,"volume":1908,"transactions":9,"vwap":1893},"2025-09-05",31.35,0.002,24400,{"date":1910,"open":1911,"high":1912,"low":1906,"close":1912,"change":1913,"percent_change":646,"volume":1549,"transactions":9,"vwap":1912},"2025-09-04",31.39,31.438,0.148,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1439,"percent_change":867,"volume":1370,"transactions":9,"vwap":1917},"2025-09-03",31.27,31.29,31.14,{"date":1920,"open":1918,"high":1921,"low":1918,"close":1921,"change":355,"percent_change":409,"volume":1734,"transactions":9,"vwap":1921},"2025-09-02",31.31,{"date":1923,"open":1924,"high":1911,"low":1925,"close":1906,"change":663,"percent_change":390,"volume":1555,"transactions":9,"vwap":1906},"2025-08-29",31.38,31.3,{"date":1927,"open":1893,"high":1893,"low":1917,"close":1928,"change":1929,"percent_change":935,"volume":1930,"transactions":9,"vwap":1928},"2025-08-28",31.42,-0.017,57800,{"date":1932,"open":1933,"high":1893,"low":1933,"close":1934,"change":1365,"percent_change":142,"volume":1715,"transactions":9,"vwap":1934},"2025-08-27",31.33,31.437,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1009,"volume":1942,"transactions":9,"vwap":1940},"2025-08-26",31.26,31.34,31.209,31.337,0.107,81800,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1022,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-25",31.36,31.23,-0.83,24000,{"date":1950,"open":1902,"high":1951,"low":1902,"close":1900,"change":1602,"percent_change":1831,"volume":1952,"transactions":9,"vwap":1900},"2025-08-22",31.59,18000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1460,"percent_change":663,"volume":1787,"transactions":9,"vwap":1958},"2025-08-21",31.212,31.32,31.18,31.227,{"date":1960,"open":1961,"high":1917,"low":1962,"close":1963,"change":1964,"percent_change":272,"volume":1965,"transactions":9,"vwap":1963},"2025-08-20",31.22,31.145,31.25,0.122,15500,{"date":1967,"open":1968,"high":1957,"low":1969,"close":1970,"change":1252,"percent_change":1760,"volume":1971,"transactions":9,"vwap":1970},"2025-08-19",31.08,31.079,31.128,8500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":739,"volume":1183,"transactions":9,"vwap":1977},"2025-08-18",31.040001,31.139,31.031,31.07,-0.057,{"date":1980,"open":1961,"high":1961,"low":1981,"close":1982,"change":1983,"percent_change":620,"volume":1429,"transactions":9,"vwap":1982},"2025-08-15",31.049999,31.127,0.057,{"date":1985,"open":1986,"high":1968,"low":1987,"close":1977,"change":383,"percent_change":383,"volume":1988,"transactions":9,"vwap":1977},"2025-08-14",31.030001,30.96,22200,{"date":1990,"open":1991,"high":1977,"low":1992,"close":1977,"change":122,"percent_change":1660,"volume":1993,"transactions":9,"vwap":1977},"2025-08-13",30.997,30.89,12700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1760,"percent_change":1999,"volume":1952,"transactions":9,"vwap":1997},"2025-08-12",30.687,30.82,30.68,0.62,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":1264,"percent_change":220,"volume":1175,"transactions":9,"vwap":2004},"2025-08-11",30.75,30.591,30.63,{"date":2006,"open":1998,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":230,"volume":1544,"transactions":9,"vwap":2009},"2025-08-08",30.76,30.595,30.677,0.067,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":409,"percent_change":221,"volume":1129,"transactions":9,"vwap":2015},"2025-08-07",30.81,30.5,30.61,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":446,"percent_change":1365,"volume":2021,"transactions":9,"vwap":2020},"2025-08-06",30.65,30.8,30.74,324500,{"date":2023,"open":2024,"high":2024,"low":2004,"close":2025,"change":239,"percent_change":880,"volume":2026,"transactions":9,"vwap":2025},"2025-08-05",30.787,30.71,11100,{"date":2028,"open":2015,"high":2029,"low":2015,"close":2029,"change":1009,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-04",30.85,1.11,19400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2034,"change":220,"percent_change":251,"volume":2037,"transactions":9,"vwap":2034},"2025-08-01",30.51,30.609,30.43,19800,{"date":2039,"open":2040,"high":1986,"low":2018,"close":2041,"change":400,"percent_change":1182,"volume":1697,"transactions":9,"vwap":2041},"2025-07-31",30.93,30.66,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2040,"change":834,"percent_change":598,"volume":2047,"transactions":9,"vwap":2040},"2025-07-30",31.1,31.115,30.84,86800,{"date":2049,"open":1974,"high":2050,"low":1974,"close":2051,"change":426,"percent_change":272,"volume":2052,"transactions":9,"vwap":2051},"2025-07-29",31.19,31.16,32100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1974,"change":2058,"percent_change":251,"volume":2059,"transactions":9,"vwap":1974},"2025-07-28",31.107,31.15,30.999,-0.154,46500,{"date":2061,"open":2044,"high":1946,"low":1968,"close":2062,"change":549,"percent_change":373,"volume":2063,"transactions":9,"vwap":2062},"2025-07-25",31.194,204000,{"date":2065,"open":2066,"high":2050,"low":2067,"close":2068,"change":2069,"percent_change":290,"volume":2070,"transactions":9,"vwap":2068},"2025-07-24",31.09,31.065001,31.144,0.074,25000,{"date":2072,"open":2073,"high":1977,"low":2074,"close":1977,"change":620,"percent_change":327,"volume":2075,"transactions":9,"vwap":1977},"2025-07-23",30.91,30.88,21300,{"date":2077,"open":2002,"high":1992,"low":2002,"close":1992,"change":271,"percent_change":947,"volume":1965,"transactions":9,"vwap":1992},"2025-07-22",{"date":2079,"open":1992,"high":2073,"low":2080,"close":2002,"change":399,"percent_change":464,"volume":2081,"transactions":9,"vwap":2002},"2025-07-21",30.73,37100,{"date":2083,"open":2084,"high":2084,"low":1997,"close":2029,"change":506,"percent_change":446,"volume":2085,"transactions":9,"vwap":2029},"2025-07-18",31,43200,{"date":2087,"open":2088,"high":2046,"low":2088,"close":2046,"change":230,"percent_change":928,"volume":2089,"transactions":9,"vwap":2046},"2025-07-17",30.55,30500,{"date":2091,"open":2088,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2092},"2025-07-16",30.62,30.4,0.191,0.63,83900,{"date":2098,"open":2025,"high":2025,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-07-15",30.41,30.429,-0.273,-0.89,9900,{"date":2105,"open":2004,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":290,"volume":2109,"transactions":9,"vwap":2106},"2025-07-14",30.702,30.58,0.073,21900,{"date":2111,"open":2004,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":680,"volume":2116,"transactions":9,"vwap":2114},"2025-07-11",30.67,30.54,30.629,-0.111,17800,{"date":2118,"open":2041,"high":2119,"low":2041,"close":2020,"change":2120,"percent_change":621,"volume":2121,"transactions":9,"vwap":2020},"2025-07-10",30.77,0.153,20600,{"date":2123,"open":2124,"high":2092,"low":2125,"close":2126,"change":2127,"percent_change":122,"volume":1813,"transactions":9,"vwap":2126},"2025-07-09",30.59,30.44,30.587,0.077,{"date":2129,"open":2130,"high":2015,"low":2131,"close":2034,"change":2132,"percent_change":1439,"volume":1813,"transactions":9,"vwap":2034},"2025-07-08",30.49,30.48,-0.005,{"date":2134,"open":2018,"high":2018,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-07",30.45,30.515,-0.205,-0.67,20100,{"date":2141,"open":2018,"high":2002,"low":2114,"close":2142,"change":2143,"percent_change":1999,"volume":2144,"transactions":9,"vwap":2142},"2025-07-03",30.72,0.188,8900,{"date":2146,"open":2113,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":867,"volume":2151,"transactions":9,"vwap":2149},"2025-07-02",30.585,30.38,30.532,-0.018,101900,{"date":2153,"open":2036,"high":2092,"low":2154,"close":2088,"change":426,"percent_change":272,"volume":2155,"transactions":9,"vwap":2088},"2025-07-01",30.35,24200,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2036,"change":645,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2036},"2025-06-30",30.27,30.435,0.56,70500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":280,"percent_change":399,"volume":2168,"transactions":9,"vwap":2167},"2025-06-27",30.25,30.36,30.15,30.26,127800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1140,"percent_change":66,"volume":2175,"transactions":9,"vwap":2174},"2025-06-26",30.17,30.3,30.14,30.29,105800,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":390,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-25",30.2,30.018999,30.02,-0.73,34200,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-24",30.13,30.28,30.24,0.205,0.68,111400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2188,"percent_change":1651,"volume":1930,"transactions":9,"vwap":2194},"2025-06-23",29.89,30.035,29.78,{"date":2197,"open":2198,"high":2199,"low":2195,"close":2200,"change":107,"percent_change":22,"volume":2201,"transactions":9,"vwap":2200},"2025-06-20",29.88,29.91,29.83,28600,{"date":2203,"open":2200,"high":2204,"low":2205,"close":2205,"change":935,"percent_change":868,"volume":1832,"transactions":9,"vwap":2205},"2025-06-18",29.92,29.77,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1022,"percent_change":465,"volume":2212,"transactions":9,"vwap":2211},"2025-06-17",29.941,30.01,29.8,29.82,118300,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":549,"percent_change":645,"volume":2218,"transactions":9,"vwap":2217},"2025-06-16",30.21,30.007,30.08,29300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":834,"percent_change":1121,"volume":1782,"transactions":9,"vwap":2224},"2025-06-13",30.238,30.265,30.0049992,30.030001,{"date":2226,"open":2227,"high":2167,"low":2227,"close":2167,"change":191,"percent_change":2228,"volume":1903,"transactions":9,"vwap":2167},"2025-06-12",29.995,0.77,{"date":2230,"open":2231,"high":2232,"low":2199,"close":2224,"change":2233,"percent_change":1365,"volume":2234,"transactions":9,"vwap":2224},"2025-06-11",30.049999,30.1,0.031,57100,{"date":2236,"open":2237,"high":2224,"low":2237,"close":2238,"change":2239,"percent_change":456,"volume":2240,"transactions":9,"vwap":2238},"2025-06-10",29.87,29.999,0.091,87600,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":365,"volume":2247,"transactions":9,"vwap":2245},"2025-06-09",30.040001,29.84,29.908,-0.114,83800,{"date":2249,"open":2250,"high":2166,"low":2251,"close":2252,"change":2253,"percent_change":52,"volume":2254,"transactions":9,"vwap":2252},"2025-06-06",30.125,29.94,30.021999,0.146,62300,{"date":2256,"open":2198,"high":2209,"low":2257,"close":2258,"change":2259,"percent_change":410,"volume":2260,"transactions":9,"vwap":2258},"2025-06-05",29.849,29.876,-0.105,18200,{"date":2262,"open":2185,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":1526,"volume":1151,"transactions":9,"vwap":2264},"2025-06-04",30.16,29.981,-0.094,{"date":2267,"open":2204,"high":2232,"low":2268,"close":2269,"change":2270,"percent_change":1259,"volume":2271,"transactions":9,"vwap":2269},"2025-06-03",29.85,30.075001,0.155,29100,{"date":2273,"open":2274,"high":2204,"low":2275,"close":2204,"change":532,"percent_change":621,"volume":2276,"transactions":9,"vwap":2204},"2025-06-02",29.74,29.68,30000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2205,"change":516,"percent_change":456,"volume":2282,"transactions":9,"vwap":2205},"2025-05-30",29.66,29.79,29.65,7900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2275,"change":2288,"percent_change":921,"volume":2289,"transactions":9,"vwap":2275},"2025-05-29",29.63,29.72,29.47,0.108,51300,{"date":2291,"open":2292,"high":2210,"low":2293,"close":2293,"change":2294,"percent_change":1631,"volume":2295,"transactions":9,"vwap":2293},"2025-05-28",29.76,29.572,-0.195,31800,{"date":2297,"open":2298,"high":2205,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1667,"transactions":9,"vwap":2299},"2025-05-27",29.52,29.767,0.331,1.12,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1221,"percent_change":191,"volume":1297,"transactions":9,"vwap":2306},"2025-05-23",29.14,29.46,29.436,{"date":2308,"open":2309,"high":2287,"low":2310,"close":2311,"change":2312,"percent_change":410,"volume":2313,"transactions":9,"vwap":2311},"2025-05-22",29.33,29.19,29.368,-0.102,104500,{"date":2315,"open":2316,"high":2292,"low":2317,"close":2287,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2287},"2025-05-21",29.75,29.44,-0.396,-1.33,45400,{"date":2322,"open":2210,"high":2204,"low":2210,"close":2323,"change":2324,"percent_change":356,"volume":2325,"transactions":9,"vwap":2323},"2025-05-20",29.866,-0.033,10500,{"date":2327,"open":2328,"high":2329,"low":2244,"close":2329,"change":1983,"percent_change":1760,"volume":2330,"transactions":9,"vwap":2329},"2025-05-19",29.851,29.899,3000,{"date":2332,"open":2286,"high":2333,"low":2281,"close":2333,"change":2334,"percent_change":38,"volume":2335,"transactions":9,"vwap":2333},"2025-05-16",29.842,0.217,3400,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":1099,"volume":2341,"transactions":9,"vwap":2339},"2025-05-15",29.34,29.625,0.481,16900,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1214,"volume":2348,"transactions":9,"vwap":2346},"2025-05-14",29.25,29.12,29.144,-0.271,12100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":1439,"volume":2355,"transactions":9,"vwap":2353},"2025-05-13",29.497,29.54,29.415,-0.006,13400,{"date":2357,"open":2338,"high":2317,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-12",29.29,29.421,0.511,1.77,4700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":355,"percent_change":239,"volume":2368,"transactions":9,"vwap":2367},"2025-05-09",29.030001,29.059999,28.91,2500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1439,"percent_change":663,"volume":1392,"transactions":9,"vwap":2374},"2025-05-08",28.96,29.24,28.9,28.95,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-05-07",28.87,29,28.825,28.97,0.215,0.75,110700,{"date":2385,"open":2386,"high":2380,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-06",28.86,28.75,28.755,-0.306,-1.05,16700,{"date":2393,"open":2365,"high":2394,"low":2365,"close":2395,"change":2396,"percent_change":654,"volume":2348,"transactions":9,"vwap":2395},"2025-05-05",29.18,29.061001,-0.127,{"date":2398,"open":2304,"high":2344,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-05-02",29.08,29.188,0.388,1.35,11600,{"date":2405,"open":2406,"high":2380,"low":2407,"close":2408,"change":664,"percent_change":1631,"volume":2335,"transactions":9,"vwap":2408},"2025-05-01",28.84,28.74,28.8,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":456,"volume":2415,"transactions":9,"vwap":2412},"2025-04-30",28.63,28.99,28.431,0.088,7400,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":549,"percent_change":645,"volume":2421,"transactions":9,"vwap":2420},"2025-04-29",28.68,28.94,28.902,19100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":1073,"volume":2428,"transactions":9,"vwap":2425},"2025-04-28",28.77,28.852,28.65,0.154,3800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":2288,"percent_change":147,"volume":2434,"transactions":9,"vwap":2432},"2025-04-25",28.58,28.698,28.507,1400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":456,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-04-24",28.29,28.59,28.239,1.06,14100,{"date":2443,"open":2444,"high":2438,"low":2445,"close":2437,"change":620,"percent_change":1391,"volume":2446,"transactions":9,"vwap":2437},"2025-04-23",28.56,28.19,44600,{"date":180,"open":176,"high":2448,"low":176,"close":2449,"change":142,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},28.16,28.11,1.15,31900]