[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKDV":3,"homepage-market-summary":26,"stock-historical-BKDV":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BKDV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Dynamic Value ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},33.88,33.87,33.93,33.775,33.7,0.18,0.53,524421.978,0,35.1399,21.869,240757.38506252193,90.5,479,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},23.253,274462,100178467.444948,44.08,"2025-04-22",[179,182,190,200,210,219,230,239,250,260,269,279,289,297,304,314,324,333,342,353,364,375,381,388,397,406,415,426,436,443,450,460,467,475,484,495,502,509,518,526,535,542,548,554,560,570,579,588,597,606,617,627,637,647,657,666,675,685,693,699,704,710,715,720,727,732,740,746,752,757,764,769,777,782,786,795,801,806,812,819,827,835,843,851,856,863,868,873,880,886,892,898,905,912,920,928,934,941,948,955,960,965,972,980,985,991,998,1003,1009,1016,1022,1028,1032,1037,1043,1049,1054,1061,1068,1075,1082,1089,1094,1101,1108,1115,1122,1129,1134,1143,1149,1157,1163,1170,1175,1181,1187,1193,1198,1202,1209,1217,1223,1230,1235,1240,1246,1254,1262,1268,1273,1277,1283,1287,1291,1298,1303,1307,1314,1319,1324,1331,1337,1340,1345,1353,1360,1365,1371,1377,1384,1388,1393,1400,1409,1415,1420,1427,1433,1438,1445,1448,1453,1457,1463,1468,1473,1477,1483,1488,1495,1501,1509,1513,1519,1523,1530,1536,1544,1549,1553,1558,1562,1566,1573,1579,1585,1591,1598,1606,1614,1622,1630,1635,1644,1652,1660,1667,1673,1679,1687,1695,1702,1706,1712,1719,1724,1730,1735,1740,1746,1751,1756,1761,1765,1770,1775,1779,1785,1789,1796,1803,1809,1814,1820,1824,1830,1834,1839,1845,1850,1853,1856,1860,1865,1869,1874,1879,1885,1888,1893,1897,1901,1906,1911,1915,1919,1924,1929,1934,1938,1943,1946,1951,1956,1960,1963,1966,1969,1974,1977,1984,1991,1996,2000,2006,2009,2014,2020,2027,2034,2039,2043,2049,2055,2063,2069,2073,2078,2082,2086,2092,2097,2102,2110,2116,2121,2126,2132,2138,2143,2148,2153,2157,2163,2166,2170,2176,2181,2188,2196,2203,2210,2216,2221,2228,2235,2240,2247,2251,2257,2262,2267,2272,2278,2282,2286,2291,2298,2303,2309,2318,2324,2329,2336,2342,2345,2349,2354,2359,2364,2371,2376,2381,2388,2395,2401,2406,2413,2419,2427,2435,2441,2449,2457],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1800,33.8515,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":20,"percent_change":20,"volume":187,"transactions":188,"vwap":189},"2026-10-01",33.71,33.73,33.445,1315283.2005,2879,33.662,{"date":191,"open":192,"high":193,"low":194,"close":16,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",33.94,33.98,33.68,-0.18,-0.53,613234.178225,2573,33.856,{"date":201,"open":202,"high":203,"low":204,"close":12,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",33.95,33.96,33.75,-0.08,-0.24,487946.6647,2236,33.8451,{"date":211,"open":212,"high":213,"low":14,"close":203,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",34.07,34.125,-0.31,-0.9,1083992.5987,3493,34.0182,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",34.15,34.3099,34,34.27,0.16,0.47,564349.2982,2143,34.2013,{"date":231,"open":212,"high":232,"low":233,"close":234,"change":235,"percent_change":195,"volume":236,"transactions":237,"vwap":238},"2026-09-24",34.21,33.9797,34.11,-0.06,1149279.4846,2568,34.1164,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",34.28,34.33,34.13,34.17,-0.17,-0.5,490293.0157,2554,34.2217,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",34.46,34.24,34.34,-0.05,-0.15,388598.847586,1681,34.3277,{"date":261,"open":224,"high":262,"low":244,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",34.465,34.39,0.27,0.79,452927.79652,1199,34.3728,{"date":270,"open":271,"high":272,"low":223,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",34.16,34.175,34.12,-0.14,-0.41,322787.0043,1419,34.0807,{"date":280,"open":281,"high":282,"low":213,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",34.31,34.315,34.26,0.28,0.82,230684.2865,1186,34.2382,{"date":290,"open":291,"high":291,"low":292,"close":193,"change":293,"percent_change":69,"volume":294,"transactions":295,"vwap":296},"2026-09-16",34.37,33.8097,-0.37,445652.7204,1513,34.2135,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":255,"percent_change":256,"volume":302,"transactions":303,"vwap":282},"2026-09-15",34.42,34.226036,34.35,299464.6177,1181,{"date":305,"open":306,"high":307,"low":254,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",34.38,34.555,34.4,-0.1,-0.29,1129378.4115,3297,34.434,{"date":315,"open":316,"high":317,"low":262,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",34.57,34.63,34.5,0.22,0.64,721400.6668,2092,34.5395,{"date":325,"open":283,"high":326,"low":327,"close":241,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",34.36,34.195,-0.09,-0.26,376723.2626,1788,34.2772,{"date":334,"open":335,"high":335,"low":336,"close":291,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",34.48,34.3547,-0.19,-0.55,366654.6536,1370,34.4084,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",34.62,34.67,34.535,34.56,-0.225,-0.65,488424.0346,1565,34.6321,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",34.71,34.82,34.685,34.785,-0.125,-0.36,220650.0456,928,34.7524,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",34.77,34.945,34.665,34.91,0.29,0.84,443969.3372,1538,34.8732,{"date":376,"open":335,"high":377,"low":335,"close":344,"change":319,"percent_change":320,"volume":378,"transactions":379,"vwap":380},"2026-09-02",34.72,336427.0884,1285,34.6178,{"date":382,"open":383,"high":384,"low":254,"close":308,"change":337,"percent_change":338,"volume":385,"transactions":386,"vwap":387},"2026-09-01",34.55,34.58,235584.9986,1101,34.4317,{"date":389,"open":390,"high":390,"low":316,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",34.75,34.59,-0.22,-0.63,248983.1591,1055,34.6189,{"date":398,"open":399,"high":400,"low":390,"close":401,"change":402,"percent_change":328,"volume":403,"transactions":404,"vwap":405},"2026-08-28",34.9,34.94,34.81,-0.03,457202.1571,1495,34.8276,{"date":407,"open":401,"high":399,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",34.74,34.84,-0.12,-0.34,523281.771373,2530,34.8442,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",34.86,35.02,34.855,34.96,0.08,0.23,266019.5611,1006,34.9671,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",34.92,34.7639,34.88,-0.04,-0.11,488376.3731,857,34.8795,{"date":437,"open":369,"high":438,"low":356,"close":428,"change":104,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",34.957735,0.17,206057.105245,825,34.8877,{"date":444,"open":445,"high":446,"low":355,"close":417,"change":319,"percent_change":320,"volume":447,"transactions":448,"vwap":449},"2026-08-21",34.76,34.9097,193820.2384,801,34.8373,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":195,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",34.69,34.8809,34.605,34.64,-0.52,318256.2119,1214,34.756,{"date":461,"open":417,"high":418,"low":401,"close":356,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",0.2,0.58,301025.0294,1178,34.9002,{"date":468,"open":445,"high":469,"low":470,"close":344,"change":410,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",34.7699,34.61,-0.35,314258.1404,1177,34.6781,{"date":476,"open":477,"high":477,"low":478,"close":408,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",34.93,34.721,-0.25,-0.71,170296.9174,929,34.8029,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",34.98,35.07,34.94887,34.99,0.01,0.03,212150.2599,1194,35.0098,{"date":496,"open":486,"high":497,"low":498,"close":486,"change":20,"percent_change":20,"volume":499,"transactions":500,"vwap":501},"2026-08-13",35.1182,34.9001,292244.3479,1256,34.9816,{"date":503,"open":504,"high":504,"low":505,"close":486,"change":255,"percent_change":274,"volume":506,"transactions":507,"vwap":508},"2026-08-12",35.12,34.902,203942.3089,2757,34.9881,{"date":510,"open":504,"high":21,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",34.9901,35.03,-0.045,-0.13,468675.3339,2688,35.0419,{"date":519,"open":399,"high":520,"low":399,"close":521,"change":462,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",35.13,35.075,0.57,172503.0169,4865,35.0537,{"date":527,"open":528,"high":369,"low":344,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",34.73,34.875,0.205,0.59,215863.697006,2921,34.8306,{"date":536,"open":537,"high":537,"low":538,"close":345,"change":402,"percent_change":328,"volume":539,"transactions":540,"vwap":541},"2026-08-06",34.85,34.592,332922.527285,2839,34.6984,{"date":543,"open":537,"high":537,"low":455,"close":544,"change":20,"percent_change":20,"volume":545,"transactions":546,"vwap":547},"2026-08-05",34.7,303569.9499,5359,34.7333,{"date":549,"open":291,"high":550,"low":283,"close":544,"change":149,"percent_change":86,"volume":551,"transactions":552,"vwap":553},"2026-08-04",34.755,430526.45045,4090,34.5774,{"date":555,"open":556,"high":291,"low":556,"close":301,"change":557,"percent_change":42,"volume":558,"transactions":559,"vwap":222},"2026-08-03",34.22,0.34,209954.8189,5978,{"date":561,"open":202,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",34.08,33.735,34.01,0.31,0.92,372061.7229,4666,33.9888,{"date":571,"open":572,"high":184,"low":573,"close":16,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",33.51,33.35,0.24,0.72,872555.7409,2427,33.6245,{"date":580,"open":203,"high":203,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",33.435,33.46,-0.49,-1.44,556003.892454,1755,33.6867,{"date":589,"open":590,"high":591,"low":592,"close":202,"change":264,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",33.85,34.025,33.76,0.8,435104.7749,2094,33.9479,{"date":598,"open":592,"high":599,"low":600,"close":194,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",33.84,33.575,0.14,0.42,334873.19928,2132,33.6587,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",33.34,33.585,33.329,33.54,0.275,0.83,277177.3779,1398,33.4944,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":338,"volume":624,"transactions":625,"vwap":626},"2026-07-23",33.22,33.385,33.16,33.265,-0.185,303913.197798,1776,33.2277,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":565,"volume":634,"transactions":635,"vwap":636},"2026-07-22",33.4,33.55,33.38,33.45,0.105,217910.2479,1049,33.4482,{"date":638,"open":639,"high":573,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",33.21,33.085,33.345,0.165,0.5,357007.727429,1402,33.2828,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":328,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",33.33,33.3387,33.14,33.18,-0.27,489313.812397,1354,33.2226,{"date":658,"open":659,"high":660,"low":661,"close":659,"change":392,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",33.27,33.515,33.2212,-0.66,237089.6614,1268,33.3457,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":104,"percent_change":17,"volume":672,"transactions":673,"vwap":674},"2026-07-16",33.48,33.557,33.37,33.49,384303.0394,1791,33.4634,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":514,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",33.5,33.56,33.315,33.43,-0.39,318979.9974,1416,33.4189,{"date":686,"open":184,"high":687,"low":688,"close":678,"change":337,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",33.79,33.5001,-0.56,437065.8554,1138,33.5726,{"date":694,"open":13,"high":695,"low":16,"close":204,"change":255,"percent_change":256,"volume":696,"transactions":697,"vwap":698},"2026-07-13",33.9196,685149.6314,1148,33.7783,{"date":700,"open":185,"high":13,"low":701,"close":702,"change":421,"percent_change":574,"volume":703,"transactions":9,"vwap":702},"2026-07-10",33.655,33.8,467200,{"date":705,"open":611,"high":204,"low":706,"close":707,"change":708,"percent_change":129,"volume":709,"transactions":9,"vwap":707},"2026-07-09",33.495,33.72,0.26,288500,{"date":711,"open":678,"high":678,"low":712,"close":582,"change":479,"percent_change":713,"volume":714,"transactions":9,"vwap":582},"2026-07-08",33.355,-0.74,234900,{"date":716,"open":14,"high":717,"low":718,"close":184,"change":328,"percent_change":653,"volume":719,"transactions":9,"vwap":184},"2026-07-07",33.935,33.67,306200,{"date":721,"open":722,"high":723,"low":718,"close":702,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":702},"2026-07-06",33.77,33.825,0.1,0.3,630100,{"date":728,"open":592,"high":729,"low":730,"close":16,"change":642,"percent_change":49,"volume":731,"transactions":9,"vwap":16},"2026-07-02",33.799,33.405,381300,{"date":733,"open":680,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",33.717,33.36,33.535,0.045,0.13,406700,{"date":741,"open":742,"high":743,"low":631,"close":671,"change":744,"percent_change":235,"volume":745,"transactions":9,"vwap":671},"2026-06-30",33.52,33.59,-0.02,691600,{"date":747,"open":748,"high":749,"low":629,"close":572,"change":750,"percent_change":264,"volume":751,"transactions":9,"vwap":572},"2026-06-29",33.42,33.57,0.09,577300,{"date":753,"open":677,"high":754,"low":573,"close":748,"change":337,"percent_change":755,"volume":756,"transactions":9,"vwap":748},"2026-06-26",33.615,-0.57,324200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":725,"percent_change":63,"volume":763,"transactions":9,"vwap":762},"2026-06-25",33.65,33.879,33.53,33.61,824200,{"date":765,"open":766,"high":582,"low":621,"close":767,"change":491,"percent_change":750,"volume":768,"transactions":9,"vwap":767},"2026-06-24",33.25,33.31,477700,{"date":770,"open":771,"high":631,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",33.09,33,33.28,-0.2,-0.6,232100,{"date":778,"open":779,"high":736,"low":779,"close":668,"change":225,"percent_change":780,"volume":781,"transactions":9,"vwap":668},"2026-06-22",33.39,0.48,256000,{"date":783,"open":762,"high":762,"low":784,"close":784,"change":750,"percent_change":264,"volume":785,"transactions":9,"vwap":784},"2026-06-18",33.32,382800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",33.64,33.804,33.165,33.23,-0.38,-1.13,207300,{"date":796,"open":797,"high":798,"low":799,"close":762,"change":431,"percent_change":410,"volume":800,"transactions":9,"vwap":762},"2026-06-16",33.69,33.86,33.58,234000,{"date":802,"open":204,"high":803,"low":804,"close":759,"change":708,"percent_change":129,"volume":805,"transactions":9,"vwap":759},"2026-06-15",33.83,33.605,378000,{"date":807,"open":808,"high":809,"low":771,"close":779,"change":557,"percent_change":810,"volume":811,"transactions":9,"vwap":779},"2026-06-12",33.26,33.44,1.03,218600,{"date":813,"open":814,"high":621,"low":815,"close":816,"change":134,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-11",32.66,32.55,33.049999,2.04,320500,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",32.8,32.96,32.39,-0.51,-1.55,182600,{"date":828,"open":829,"high":830,"low":831,"close":829,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":829},"2026-06-09",32.9,33.099998,32.36,0.145,0.44,233700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":708,"volume":842,"transactions":9,"vwap":840},"2026-06-08",32.86,32.97,32.75,32.755,0.085,610600,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-05",33.19,32.628,32.67,-0.67,-2.01,225700,{"date":852,"open":830,"high":735,"low":830,"close":608,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":608},"2026-06-04",0.36,1.09,545600,{"date":857,"open":772,"high":858,"low":822,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",33.11,32.98,-0.07,-0.21,1169800,{"date":864,"open":865,"high":830,"low":865,"close":816,"change":149,"percent_change":866,"volume":867,"transactions":9,"vwap":816},"2026-06-02",32.68,1.07,413400,{"date":869,"open":815,"high":839,"low":870,"close":871,"change":410,"percent_change":293,"volume":872,"transactions":9,"vwap":871},"2026-06-01",32.47,32.7,369200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":431,"percent_change":410,"volume":879,"transactions":9,"vwap":878},"2026-05-29",32.84,32.85,32.77,32.82,313100,{"date":881,"open":882,"high":883,"low":884,"close":837,"change":491,"percent_change":750,"volume":885,"transactions":9,"vwap":837},"2026-05-28",32.83,32.93,32.63,255200,{"date":887,"open":888,"high":889,"low":890,"close":882,"change":255,"percent_change":256,"volume":891,"transactions":9,"vwap":882},"2026-05-27",32.94,32.95,32.765,205800,{"date":893,"open":837,"high":883,"low":894,"close":895,"change":896,"percent_change":463,"volume":897,"transactions":9,"vwap":895},"2026-05-26",32.777,32.88,0.19,240500,{"date":899,"open":900,"high":821,"low":901,"close":902,"change":119,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-22",32.64,32.6,32.69,0.77,212300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":738,"percent_change":124,"volume":911,"transactions":9,"vwap":910},"2026-05-21",32.2,32.5,32.035,32.44,310100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":124,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-20",32.049999,32.32,31.98,32.31,1.25,244700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":479,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-19",31.99,32.095001,31.835,31.91,-0.78,370800,{"date":929,"open":930,"high":931,"low":922,"close":932,"change":421,"percent_change":119,"volume":933,"transactions":9,"vwap":932},"2026-05-18",32.099998,32.23,32.16,261100,{"date":935,"open":936,"high":936,"low":914,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-15",32.27,32.080002,-0.4,-1.23,216300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":896,"percent_change":531,"volume":947,"transactions":9,"vwap":946},"2026-05-14",32.43,32.591,32.42,32.48,243700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":490,"percent_change":491,"volume":954,"transactions":9,"vwap":953},"2026-05-13",32.3,32.356,32.125,32.29,262600,{"date":956,"open":957,"high":915,"low":925,"close":958,"change":20,"percent_change":20,"volume":959,"transactions":9,"vwap":958},"2026-05-12",32.22,32.28,182000,{"date":961,"open":917,"high":962,"low":963,"close":958,"change":421,"percent_change":119,"volume":964,"transactions":9,"vwap":958},"2026-05-11",32.34,32.205,201200,{"date":966,"open":967,"high":968,"low":969,"close":907,"change":149,"percent_change":970,"volume":971,"transactions":9,"vwap":907},"2026-05-08",32.15,32.24,32.02,1.1,221400,{"date":973,"open":974,"high":936,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-07",32.25,31.82,31.85,-0.46,-1.42,533500,{"date":981,"open":967,"high":982,"low":967,"close":917,"change":557,"percent_change":983,"volume":984,"transactions":9,"vwap":917},"2026-05-06",32.382,1.06,229100,{"date":986,"open":976,"high":914,"low":987,"close":988,"change":853,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-05",31.77,31.97,1.14,315900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":337,"percent_change":775,"volume":997,"transactions":9,"vwap":996},"2026-05-04",31.73,31.87,31.56,31.61,356000,{"date":999,"open":1000,"high":914,"low":1001,"close":1001,"change":514,"percent_change":275,"volume":1002,"transactions":9,"vwap":1001},"2026-05-01",31.96,31.8,688100,{"date":1004,"open":1005,"high":1000,"low":1005,"close":1006,"change":522,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-30",31.44,31.93,1.82,338100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":402,"percent_change":309,"volume":1015,"transactions":9,"vwap":1014},"2026-04-29",31.42,31.48,31.26,31.36,321700,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":328,"percent_change":310,"volume":1021,"transactions":9,"vwap":1020},"2026-04-28",31.52,31.28,31.39,244000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1012,"change":744,"percent_change":235,"volume":1027,"transactions":9,"vwap":1012},"2026-04-27",31.5,31.55,31.41,1263000,{"date":1029,"open":1030,"high":1030,"low":1020,"close":1024,"change":421,"percent_change":119,"volume":1031,"transactions":9,"vwap":1024},"2026-04-24",31.57,434300,{"date":1033,"open":1013,"high":1034,"low":1035,"close":1011,"change":462,"percent_change":320,"volume":1036,"transactions":9,"vwap":1011},"2026-04-23",31.51,31.17,187800,{"date":1038,"open":1039,"high":1011,"low":1040,"close":1041,"change":20,"percent_change":20,"volume":1042,"transactions":9,"vwap":1041},"2026-04-22",31.4,31.14,31.22,399500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1041,"change":235,"percent_change":337,"volume":1048,"transactions":9,"vwap":1041},"2026-04-21",31.47,31.505,31.15,1131200,{"date":1050,"open":1019,"high":1020,"low":1051,"close":1019,"change":309,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1019},"2026-04-20",31.265,-0.32,1000500,{"date":1055,"open":1056,"high":1024,"low":1057,"close":1058,"change":144,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-17",31.18,31.13,31.38,1.23,709500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":750,"percent_change":370,"volume":1067,"transactions":9,"vwap":1066},"2026-04-16",30.88,31.021,30.869,31,656100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":205,"percent_change":329,"volume":1074,"transactions":9,"vwap":1073},"2026-04-15",30.98,30.985,30.795,30.91,361000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":738,"percent_change":602,"volume":1081,"transactions":9,"vwap":1080},"2026-04-14",30.85,31.030001,30.79,30.99,220100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":708,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",30.49,30.86,30.477,0.85,228500,{"date":1090,"open":1073,"high":1073,"low":1091,"close":1092,"change":206,"percent_change":926,"volume":1093,"transactions":9,"vwap":1092},"2026-04-10",30.57,30.6,306500,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":853,"volume":1100,"transactions":9,"vwap":1098},"2026-04-09",30.64,30.92,30.84,0.11,401900,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":593,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-08",30.44,30.74,30.73,2.67,316100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":750,"percent_change":725,"volume":1114,"transactions":9,"vwap":1113},"2026-04-07",29.86,29.95,29.735,29.93,379900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":750,"percent_change":725,"volume":1121,"transactions":9,"vwap":1120},"2026-04-06",29.71,29.89,29.709,29.84,721700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":109,"percent_change":402,"volume":1128,"transactions":9,"vwap":1127},"2026-04-02",29.47,29.9,29.4,29.75,411400,{"date":1130,"open":1131,"high":1113,"low":1127,"close":1132,"change":724,"percent_change":557,"volume":1133,"transactions":9,"vwap":1132},"2026-04-01",29.78,29.76,391400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-31",29.38,29.69,29.23,29.66,0.61,2.1,235700,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":309,"percent_change":411,"volume":1148,"transactions":9,"vwap":1147},"2026-03-30",29.41,28.93,29.049999,181800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":360,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-27",29.36,29.42,29.07,29.15,-1.22,426200,{"date":1158,"open":1137,"high":1159,"low":1124,"close":1160,"change":411,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-26",29.82,29.51,-1.14,1125700,{"date":1164,"open":1165,"high":1111,"low":1166,"close":1167,"change":225,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",29.92,29.695,29.85,0.54,247900,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1137,"change":119,"percent_change":1087,"volume":1174,"transactions":9,"vwap":1137},"2026-03-24",29.24,29.8,492600,{"date":1176,"open":1160,"high":1177,"low":1152,"close":1178,"change":370,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-23",29.79,29.44,0.99,701100,{"date":1182,"open":1183,"high":1126,"low":1184,"close":1154,"change":861,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1154},"2026-03-20",29.35,28.96,-0.72,267400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1151,"change":402,"percent_change":309,"volume":1192,"transactions":9,"vwap":1151},"2026-03-19",29.21,29.48,29.175,438100,{"date":1194,"open":1195,"high":1137,"low":1136,"close":1196,"change":411,"percent_change":1161,"volume":1197,"transactions":9,"vwap":1196},"2026-03-18",29.6,29.39,261400,{"date":1199,"open":1131,"high":1118,"low":1117,"close":1200,"change":601,"percent_change":226,"volume":1201,"transactions":9,"vwap":1200},"2026-03-17",29.73,226000,{"date":1203,"open":1204,"high":1205,"low":1124,"close":1206,"change":284,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-16",29.52,29.7,29.59,0.96,365200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":601,"volume":1216,"transactions":9,"vwap":1214},"2026-03-13",29.43,29.575,29.27,29.31,0.04,329900,{"date":1218,"open":1160,"high":1219,"low":1220,"close":1213,"change":755,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-03-12",29.554,29.26,-1.91,786600,{"date":1224,"open":1120,"high":1225,"low":1226,"close":1120,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1120},"2026-03-11",29.881,29.666,0.02,0.07,269800,{"date":1231,"open":1232,"high":1233,"low":1132,"close":1159,"change":431,"percent_change":514,"volume":1234,"transactions":9,"vwap":1159},"2026-03-10",29.88,30.16,472400,{"date":1236,"open":1160,"high":1237,"low":1238,"close":1110,"change":20,"percent_change":20,"volume":1239,"transactions":9,"vwap":1110},"2026-03-09",29.935,29.229,339900,{"date":1241,"open":1113,"high":1113,"low":1242,"close":1110,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1110},"2026-03-06",29.615,-0.42,-1.39,315200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":293,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-05",30.43,30.59,30.08,30.28,-1.21,420900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":225,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-04",30.55,30.71,30.37,30.65,0.52,304100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1084,"change":360,"percent_change":1267,"volume":1186,"transactions":9,"vwap":1084},"2026-03-03",30.38,30.58,30.01,-1.17,{"date":1269,"open":1257,"high":1270,"low":1271,"close":1077,"change":205,"percent_change":329,"volume":1272,"transactions":9,"vwap":1077},"2026-03-02",30.93,30.63,255900,{"date":1274,"open":1079,"high":1270,"low":1275,"close":1270,"change":309,"percent_change":1052,"volume":1276,"transactions":9,"vwap":1270},"2026-02-27",30.609,498600,{"date":1278,"open":1279,"high":1078,"low":1280,"close":1078,"change":1281,"percent_change":49,"volume":1282,"transactions":9,"vwap":1078},"2026-02-26",30.9,30.799,0.15,375200,{"date":1284,"open":1098,"high":1285,"low":1271,"close":1063,"change":724,"percent_change":139,"volume":1286,"transactions":9,"vwap":1063},"2026-02-25",30.889,298500,{"date":1288,"open":1091,"high":1072,"low":1289,"close":1290,"change":225,"percent_change":1260,"volume":990,"transactions":9,"vwap":1290},"2026-02-24",30.555,30.78,{"date":1292,"open":1073,"high":1293,"low":1294,"close":1295,"change":1243,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-23",31.075001,30.5,30.62,-1.35,282900,{"date":1299,"open":1098,"high":1300,"low":1301,"close":1300,"change":1099,"percent_change":853,"volume":1302,"transactions":9,"vwap":1300},"2026-02-20",31.040001,30.77,246000,{"date":1304,"open":1077,"high":1070,"low":1305,"close":1270,"change":402,"percent_change":309,"volume":1306,"transactions":9,"vwap":1270},"2026-02-19",30.785,250000,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":422,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-18",30.82,31.0049992,30.96,0.75,288600,{"date":1315,"open":1105,"high":1316,"low":1317,"close":1105,"change":431,"percent_change":514,"volume":1318,"transactions":9,"vwap":1105},"2026-02-17",30.794,30.52,372200,{"date":1320,"open":1294,"high":1085,"low":1321,"close":1301,"change":264,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1301},"2026-02-13",30.475,0.89,334200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1294,"change":824,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1294},"2026-02-12",31.02,31.11,30.45,-1.64,312800,{"date":1332,"open":1056,"high":1333,"low":1334,"close":1335,"change":109,"percent_change":402,"volume":1336,"transactions":9,"vwap":1335},"2026-02-11",31.23,30.95,31.01,664600,{"date":1338,"open":1300,"high":1057,"low":1311,"close":1326,"change":402,"percent_change":309,"volume":1339,"transactions":9,"vwap":1326},"2026-02-10",261600,{"date":1341,"open":1080,"high":1040,"low":1342,"close":1343,"change":860,"percent_change":392,"volume":1344,"transactions":9,"vwap":1343},"2026-02-09",30.885,31.049999,527000,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-06",30.66,31.129,31.12,0.63,2.07,197000,{"date":1354,"open":1092,"high":1355,"low":1356,"close":1084,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1084},"2026-02-05",30.605,30.315,-0.3,-0.97,275500,{"date":1361,"open":1362,"high":1270,"low":1271,"close":1079,"change":1363,"percent_change":574,"volume":1364,"transactions":9,"vwap":1079},"2026-02-04",30.76,0.075,214500,{"date":1366,"open":1265,"high":1367,"low":1368,"close":1369,"change":225,"percent_change":1260,"volume":1370,"transactions":9,"vwap":1369},"2026-02-03",30.81,30.425,30.715,421400,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1289,"change":1375,"percent_change":371,"volume":1376,"transactions":9,"vwap":1289},"2026-02-02",30.21,30.56,0.255,192100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":274,"percent_change":977,"volume":1383,"transactions":9,"vwap":1382},"2026-01-30",30.32,30.35,30.030001,30.3,341900,{"date":1385,"open":1328,"high":1317,"low":1386,"close":1103,"change":319,"percent_change":34,"volume":1387,"transactions":9,"vwap":1103},"2026-01-29",30.11,549800,{"date":1389,"open":1390,"high":1382,"low":1391,"close":1390,"change":491,"percent_change":724,"volume":1392,"transactions":9,"vwap":1390},"2026-01-28",30.22,30.12,175800,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":309,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-27",30.059999,30.2,30.19,-0.33,406300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-26",30.25,30.33,30.203,30.29,0.125,0.41,270000,{"date":1410,"open":1251,"high":1411,"low":1250,"close":1412,"change":623,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-23",30.31,30.165,-0.61,324500,{"date":1416,"open":1379,"high":1417,"low":1418,"close":1380,"change":1099,"percent_change":853,"volume":1419,"transactions":9,"vwap":1380},"2026-01-22",30.457,30.275,285600,{"date":1421,"open":1422,"high":1411,"low":1423,"close":1424,"change":643,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-21",29.87,29.869,30.24,1.68,307700,{"date":1428,"open":1125,"high":1381,"low":1429,"close":1430,"change":275,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-20",29.669,29.74,-1.36,339600,{"date":1434,"open":1435,"high":1435,"low":1391,"close":1436,"change":274,"percent_change":977,"volume":1437,"transactions":9,"vwap":1436},"2026-01-16",30.26,30.15,272900,{"date":1439,"open":1440,"high":1379,"low":1441,"close":1405,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1405},"2026-01-15",30.17,30.1,0.21,0.7,575700,{"date":1446,"open":1125,"high":1250,"low":1422,"close":1250,"change":225,"percent_change":18,"volume":1447,"transactions":9,"vwap":1250},"2026-01-14",432100,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1165,"change":328,"percent_change":1357,"volume":1452,"transactions":9,"vwap":1165},"2026-01-13",30.14,29.83,308200,{"date":1454,"open":1266,"high":1455,"low":1451,"close":1266,"change":109,"percent_change":402,"volume":1456,"transactions":9,"vwap":1266},"2026-01-12",30.049999,565700,{"date":1458,"open":1120,"high":1455,"low":1459,"close":1460,"change":574,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-09",29.81,30.02,0.81,169600,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1131,"change":17,"percent_change":1140,"volume":1467,"transactions":9,"vwap":1131},"2026-01-08",29.55,29.825,204700,{"date":1469,"open":1422,"high":1422,"low":1470,"close":1195,"change":214,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1195},"2026-01-07",29.53,-1.04,268600,{"date":1474,"open":1137,"high":1111,"low":1137,"close":1475,"change":225,"percent_change":1168,"volume":1476,"transactions":9,"vwap":1475},"2026-01-06",29.91,250100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1127,"change":226,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1127},"2026-01-05",29.32,29.797,1.61,370200,{"date":1484,"open":1153,"high":1485,"low":1486,"close":1485,"change":708,"percent_change":63,"volume":1487,"transactions":9,"vwap":1485},"2026-01-02",29.28,28.94,109200,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":774,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-31",29.18,29,29.02,-0.68,185100,{"date":1496,"open":1497,"high":1497,"low":1154,"close":1498,"change":1499,"percent_change":490,"volume":1500,"transactions":9,"vwap":1498},"2025-12-30",29.25,29.22,0.003,175500,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-29",29.34,29.162,29.217,-0.293,-0.99,107500,{"date":1510,"open":1124,"high":1511,"low":1145,"close":1160,"change":109,"percent_change":402,"volume":1512,"transactions":9,"vwap":1160},"2025-12-26",29.537,92800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1204,"change":104,"percent_change":462,"volume":1518,"transactions":9,"vwap":1204},"2025-12-24",29.45,29.555,29.396,78000,{"date":1520,"open":1126,"high":1521,"low":1151,"close":1521,"change":841,"percent_change":370,"volume":1522,"transactions":9,"vwap":1521},"2025-12-23",29.46,170500,{"date":1524,"open":1214,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":156,"volume":1529,"transactions":9,"vwap":1527},"2025-12-22",29.407,29.225,29.375,0.215,187300,{"date":1531,"open":1147,"high":1532,"low":1533,"close":1534,"change":1281,"percent_change":1260,"volume":1535,"transactions":9,"vwap":1534},"2025-12-19",29.243,29.040001,29.16,248700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":439,"volume":1543,"transactions":9,"vwap":1541},"2025-12-18",29.030001,29.139,28.89,29.01,0.05,266000,{"date":1545,"open":1533,"high":1546,"low":1547,"close":1184,"change":431,"percent_change":274,"volume":1548,"transactions":9,"vwap":1184},"2025-12-17",29.12,28.88,1273700,{"date":1550,"open":1503,"high":1503,"low":1547,"close":1491,"change":214,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1491},"2025-12-16",-1.06,202900,{"date":1554,"open":1151,"high":1196,"low":1555,"close":1214,"change":1556,"percent_change":1407,"volume":1557,"transactions":9,"vwap":1214},"2025-12-15",29.2,0.12,180500,{"date":1559,"open":1124,"high":1124,"low":1154,"close":1560,"change":337,"percent_change":349,"volume":1561,"transactions":9,"vwap":1560},"2025-12-12",29.19,156800,{"date":1563,"open":1534,"high":1564,"low":1534,"close":1136,"change":1442,"percent_change":575,"volume":1565,"transactions":9,"vwap":1136},"2025-12-11",29.408,334800,{"date":1567,"open":1568,"high":1555,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-10",28.65,29.17,0.51,1.78,206700,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":432,"percent_change":792,"volume":1578,"transactions":9,"vwap":1577},"2025-12-09",28.64,28.886,28.66,177700,{"date":1580,"open":1540,"high":1146,"low":1581,"close":1582,"change":205,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-08",28.71,28.77,-0.28,184500,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1215,"percent_change":601,"volume":1590,"transactions":9,"vwap":1589},"2025-12-05",28.79,28.989,28.85,370500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":109,"percent_change":402,"volume":1597,"transactions":9,"vwap":1596},"2025-12-04",28.78,28.86,28.715,28.81,603000,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-03",28.51,28.825,28.82,0.335,1.18,268900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":337,"volume":1613,"transactions":9,"vwap":1611},"2025-12-02",28.52,28.56,28.408,28.485,-0.055,221300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":689,"volume":1621,"transactions":9,"vwap":1619},"2025-12-01",28.59,28.76,28.525,28.54,-0.16,283000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":896,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-28",28.62,28.737,28.555,28.7,0.67,98400,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1600,"change":896,"percent_change":1628,"volume":1634,"transactions":9,"vwap":1600},"2025-11-26",28.29,28.61,302100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-25",28.07,28.35,28.023001,28.32,0.37,1.32,183400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1442,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-24",27.79,27.99,27.68,27.95,0.76,236000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":853,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-21",27.49,27.866,27.4,27.74,1.31,292100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":938,"percent_change":584,"volume":1666,"transactions":9,"vwap":1665},"2025-11-20",28.040001,28.11,27.35,27.38,269600,{"date":1668,"open":1657,"high":1669,"low":1670,"close":1671,"change":20,"percent_change":20,"volume":1672,"transactions":9,"vwap":1671},"2025-11-19",27.86,27.636,27.78,567300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1671,"change":104,"percent_change":319,"volume":1678,"transactions":9,"vwap":1671},"2025-11-18",27.67,27.87,27.545,319800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":214,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-17",28.02,28.099001,27.637,27.72,-1.11,190900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":410,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-14",27.98,28.165,27.83,28.030001,-0.43,285700,{"date":1696,"open":1697,"high":1600,"low":1698,"close":1699,"change":360,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-13",28.44,28.1,28.15,-1.26,395700,{"date":1703,"open":1640,"high":1704,"low":1640,"close":1600,"change":896,"percent_change":1628,"volume":1705,"transactions":9,"vwap":1600},"2025-11-12",28.579,258800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1640,"change":17,"percent_change":320,"volume":1711,"transactions":9,"vwap":1640},"2025-11-11",28.17,28.37,28.135,164600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":119,"percent_change":63,"volume":1718,"transactions":9,"vwap":1717},"2025-11-10",28,28.195,27.9,28.14,199200,{"date":1720,"open":1657,"high":1716,"low":1721,"close":1722,"change":225,"percent_change":463,"volume":1723,"transactions":9,"vwap":1722},"2025-11-07",27.59,27.89,146900,{"date":1725,"open":1726,"high":1727,"low":1675,"close":1728,"change":328,"percent_change":1052,"volume":1729,"transactions":9,"vwap":1728},"2025-11-06",27.71,27.93,27.73,149900,{"date":1731,"open":1684,"high":1732,"low":1675,"close":1733,"change":1228,"percent_change":119,"volume":1734,"transactions":9,"vwap":1733},"2025-11-05",27.91,27.82,162000,{"date":1736,"open":1684,"high":1733,"low":1721,"close":1737,"change":392,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-04",27.75,-0.79,137600,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":402,"percent_change":432,"volume":1745,"transactions":9,"vwap":1744},"2025-11-03",28.16,27.745,27.97,113500,{"date":1747,"open":1727,"high":1748,"low":1749,"close":1714,"change":1556,"percent_change":1750,"volume":794,"transactions":9,"vwap":1714},"2025-10-31",28.09,27.85,0.43,{"date":1752,"open":1749,"high":1710,"low":1753,"close":1754,"change":402,"percent_change":432,"volume":1755,"transactions":9,"vwap":1754},"2025-10-30",27.841,27.88,195300,{"date":1757,"open":1647,"high":1758,"low":1759,"close":1732,"change":205,"percent_change":310,"volume":1760,"transactions":9,"vwap":1732},"2025-10-29",28.127,27.807,988600,{"date":1762,"open":1763,"high":1763,"low":1744,"close":1647,"change":861,"percent_change":713,"volume":1764,"transactions":9,"vwap":1647},"2025-10-28",28.13,166600,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1767,"change":421,"percent_change":284,"volume":1769,"transactions":9,"vwap":1767},"2025-10-27",28.2,28.08,156100,{"date":1771,"open":1768,"high":1772,"low":1768,"close":1773,"change":601,"percent_change":643,"volume":1774,"transactions":9,"vwap":1773},"2025-10-24",28.19,28.12,115600,{"date":1776,"open":1733,"high":1681,"low":1777,"close":1689,"change":1442,"percent_change":1650,"volume":1778,"transactions":9,"vwap":1689},"2025-10-23",27.81,105200,{"date":1780,"open":1727,"high":1781,"low":1782,"close":1783,"change":274,"percent_change":246,"volume":1784,"transactions":9,"vwap":1783},"2025-10-22",27.94,27.63,27.77,195100,{"date":1786,"open":1676,"high":1714,"low":1777,"close":1732,"change":1787,"percent_change":274,"volume":1788,"transactions":9,"vwap":1732},"2025-10-21",-0.038,326900,{"date":1790,"open":1728,"high":1791,"low":1728,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-20",27.965,27.948,0.298,1.08,102800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1099,"percent_change":124,"volume":1802,"transactions":9,"vwap":1801},"2025-10-17",27.64,27.7,27.5,27.65,110100,{"date":1804,"open":1781,"high":1781,"low":1805,"close":1806,"change":1398,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-16",27.47,27.54,-1.18,92700,{"date":1810,"open":1811,"high":1748,"low":1812,"close":1676,"change":490,"percent_change":1215,"volume":1813,"transactions":9,"vwap":1676},"2025-10-15",28.01,27.659,62100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1669,"change":422,"percent_change":613,"volume":1819,"transactions":9,"vwap":1669},"2025-10-14",27.41,27.963,27.36,65000,{"date":1821,"open":1822,"high":1799,"low":1654,"close":1782,"change":264,"percent_change":1179,"volume":1823,"transactions":9,"vwap":1782},"2025-10-13",27.57,96800,{"date":1825,"open":1692,"high":1826,"low":1827,"close":1818,"change":662,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1818},"2025-10-10",28.059999,27.357,-2.36,106000,{"date":1831,"open":1832,"high":1832,"low":1781,"close":1681,"change":256,"percent_change":196,"volume":1833,"transactions":9,"vwap":1681},"2025-10-09",28.22,78400,{"date":1835,"open":1663,"high":1836,"low":1647,"close":1708,"change":738,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1708},"2025-10-08",28.239,0.46,74100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1662,"change":432,"percent_change":681,"volume":1844,"transactions":9,"vwap":1662},"2025-10-07",28.18,28.21,27.96,179800,{"date":1846,"open":1841,"high":1772,"low":1847,"close":1699,"change":896,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1699},"2025-10-06",28.014999,0.68,1006100,{"date":1851,"open":1754,"high":1698,"low":1754,"close":1843,"change":601,"percent_change":643,"volume":1852,"transactions":9,"vwap":1843},"2025-10-03",83000,{"date":1854,"open":1646,"high":1691,"low":1675,"close":1733,"change":491,"percent_change":1099,"volume":1855,"transactions":9,"vwap":1733},"2025-10-02",53700,{"date":1857,"open":1799,"high":1733,"low":1858,"close":1646,"change":109,"percent_change":431,"volume":1859,"transactions":9,"vwap":1646},"2025-10-01",27.694,67200,{"date":1861,"open":1726,"high":1777,"low":1862,"close":1863,"change":104,"percent_change":319,"volume":1864,"transactions":9,"vwap":1863},"2025-09-30",27.6,27.8,153800,{"date":1866,"open":1646,"high":1646,"low":1867,"close":1657,"change":1542,"percent_change":17,"volume":1868,"transactions":9,"vwap":1657},"2025-09-29",27.62,49800,{"date":1870,"open":1806,"high":1871,"low":1806,"close":1872,"change":319,"percent_change":593,"volume":1873,"transactions":9,"vwap":1872},"2025-09-26",27.715,27.69,80900,{"date":1875,"open":1805,"high":1876,"low":1877,"close":1805,"change":328,"percent_change":1398,"volume":1878,"transactions":9,"vwap":1805},"2025-09-25",27.52,27.16,150100,{"date":1880,"open":1881,"high":1675,"low":1882,"close":1883,"change":255,"percent_change":195,"volume":1884,"transactions":9,"vwap":1883},"2025-09-24",27.61,27.53,27.56,88900,{"date":1886,"open":1882,"high":1733,"low":1882,"close":1881,"change":1215,"percent_change":1281,"volume":1887,"transactions":9,"vwap":1881},"2025-09-23",94700,{"date":1889,"open":1890,"high":1721,"low":1891,"close":1822,"change":20,"percent_change":20,"volume":1892,"transactions":9,"vwap":1822},"2025-09-22",27.532,27.44,115300,{"date":1894,"open":1798,"high":1798,"low":1895,"close":1822,"change":860,"percent_change":479,"volume":1896,"transactions":9,"vwap":1822},"2025-09-19",27.449,51800,{"date":1898,"open":1806,"high":1899,"low":1806,"close":1798,"change":1281,"percent_change":1900,"volume":1352,"transactions":9,"vwap":1798},"2025-09-18",27.669,0.55,{"date":1902,"open":1903,"high":1799,"low":1904,"close":1654,"change":724,"percent_change":1641,"volume":1905,"transactions":9,"vwap":1654},"2025-09-17",27.43,27.37,84500,{"date":1907,"open":1891,"high":1805,"low":1908,"close":1909,"change":744,"percent_change":860,"volume":1910,"transactions":9,"vwap":1909},"2025-09-16",27.3,27.39,48200,{"date":1912,"open":1800,"high":1913,"low":1904,"close":1816,"change":431,"percent_change":256,"volume":1914,"transactions":9,"vwap":1816},"2025-09-15",27.544,351700,{"date":1916,"open":1675,"high":1675,"low":1903,"close":1917,"change":479,"percent_change":215,"volume":1918,"transactions":9,"vwap":1917},"2025-09-12",27.45,36500,{"date":1920,"open":1921,"high":1799,"low":1921,"close":1799,"change":144,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1799},"2025-09-11",27.33,1.39,77300,{"date":1925,"open":1926,"high":1656,"low":1927,"close":1926,"change":255,"percent_change":195,"volume":1928,"transactions":9,"vwap":1926},"2025-09-10",27.32,27.187,64600,{"date":1930,"open":1931,"high":1891,"low":1932,"close":1904,"change":402,"percent_change":432,"volume":1933,"transactions":9,"vwap":1904},"2025-09-09",27.34,27.335,83100,{"date":1935,"open":1816,"high":1816,"low":1936,"close":1656,"change":255,"percent_change":195,"volume":1937,"transactions":9,"vwap":1656},"2025-09-08",27.22,190600,{"date":1939,"open":1726,"high":1726,"low":1940,"close":1917,"change":337,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1917},"2025-09-05",27.347,-0.69,35800,{"date":1944,"open":1665,"high":1798,"low":1818,"close":1798,"change":422,"percent_change":371,"volume":1945,"transactions":9,"vwap":1798},"2025-09-04",124700,{"date":1947,"open":1805,"high":1948,"low":1949,"close":1816,"change":328,"percent_change":1398,"volume":1950,"transactions":9,"vwap":1816},"2025-09-03",27.51,27.25,114500,{"date":1952,"open":1903,"high":1800,"low":1953,"close":1800,"change":256,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1800},"2025-09-02",27.27,-0.54,415400,{"date":1957,"open":1958,"high":1872,"low":1806,"close":1801,"change":744,"percent_change":860,"volume":1959,"transactions":9,"vwap":1801},"2025-08-29",27.66,29000,{"date":1961,"open":1801,"high":1675,"low":1806,"close":1675,"change":104,"percent_change":319,"volume":1962,"transactions":9,"vwap":1675},"2025-08-28",58000,{"date":1964,"open":1805,"high":1798,"low":1805,"close":1881,"change":421,"percent_change":370,"volume":1965,"transactions":9,"vwap":1881},"2025-08-27",57400,{"date":1967,"open":1664,"high":1882,"low":1664,"close":1882,"change":738,"percent_change":226,"volume":1968,"transactions":9,"vwap":1882},"2025-08-26",42200,{"date":1970,"open":1882,"high":1971,"low":1656,"close":1656,"change":245,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1656},"2025-08-25",27.55,-0.62,83400,{"date":1975,"open":1949,"high":1881,"low":1949,"close":1822,"change":226,"percent_change":1976,"volume":1745,"transactions":9,"vwap":1822},"2025-08-22",1.73,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":860,"percent_change":329,"volume":1983,"transactions":9,"vwap":1982},"2025-08-21",27.07,27.15,27.01,27.1,57300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1227,"percent_change":1228,"volume":1990,"transactions":9,"vwap":1989},"2025-08-20",27.09,27.2,27.040001,27.17,42900,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1980,"change":421,"percent_change":725,"volume":1995,"transactions":9,"vwap":1980},"2025-08-19",27.030001,27.19,50000,{"date":1997,"open":1993,"high":1989,"low":1998,"close":1979,"change":490,"percent_change":1215,"volume":1999,"transactions":9,"vwap":1979},"2025-08-18",27,207000,{"date":2001,"open":2002,"high":1656,"low":2003,"close":2004,"change":432,"percent_change":938,"volume":2005,"transactions":9,"vwap":2004},"2025-08-15",27.21,27.042,27.059999,60700,{"date":2007,"open":1980,"high":1994,"low":1998,"close":1989,"change":744,"percent_change":860,"volume":2008,"transactions":9,"vwap":1989},"2025-08-14",59000,{"date":2010,"open":2011,"high":1994,"low":2012,"close":1994,"change":422,"percent_change":1087,"volume":2013,"transactions":9,"vwap":1994},"2025-08-13",27.12,26.98,213400,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":144,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-12",26.68,26.96,1.43,181900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":328,"percent_change":411,"volume":2026,"transactions":9,"vwap":2025},"2025-08-11",26.69,26.73,26.53,26.58,67600,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":225,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-08",26.59,26.71,26.67,0.6,46900,{"date":2035,"open":2030,"high":2030,"low":2036,"close":2037,"change":744,"percent_change":205,"volume":2038,"transactions":9,"vwap":2037},"2025-08-07",26.415,26.51,52100,{"date":2040,"open":2041,"high":2025,"low":2042,"close":2024,"change":20,"percent_change":20,"volume":1928,"transactions":9,"vwap":2024},"2025-08-06",26.54,26.453,{"date":2044,"open":2025,"high":2045,"low":2046,"close":2024,"change":2047,"percent_change":274,"volume":2048,"transactions":9,"vwap":2024},"2025-08-05",26.615,26.36,-0.037,75000,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":708,"percent_change":1179,"volume":2054,"transactions":9,"vwap":2053},"2025-08-04",26.4,26.57,26.567,40700,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-01",26.38,26.07,26.307,-0.343,-1.29,84200,{"date":2064,"open":2030,"high":2065,"low":2029,"close":2066,"change":360,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-31",26.92,26.65,-1.33,90800,{"date":2070,"open":1982,"high":1936,"low":2071,"close":1981,"change":245,"percent_change":393,"volume":2072,"transactions":9,"vwap":1981},"2025-07-30",26.895,155200,{"date":2074,"open":2075,"high":2075,"low":2011,"close":2076,"change":328,"percent_change":1398,"volume":2077,"transactions":9,"vwap":2076},"2025-07-29",27.31,27.18,70400,{"date":2079,"open":1931,"high":1818,"low":1987,"close":1953,"change":410,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1953},"2025-07-28",-0.44,63100,{"date":2083,"open":1953,"high":1909,"low":2084,"close":1909,"change":1528,"percent_change":265,"volume":2085,"transactions":9,"vwap":1909},"2025-07-25",27.184,35300,{"date":2087,"open":2088,"high":1921,"low":2089,"close":2089,"change":2090,"percent_change":471,"volume":2091,"transactions":9,"vwap":2089},"2025-07-24",27.24,27.175,-0.095,56300,{"date":2093,"open":2094,"high":1953,"low":1982,"close":1953,"change":565,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1953},"2025-07-23",27.13,1.15,77700,{"date":2098,"open":2099,"high":2012,"low":2099,"close":2017,"change":2100,"percent_change":320,"volume":2101,"transactions":9,"vwap":2017},"2025-07-22",26.79,0.172,73300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":214,"volume":2109,"transactions":9,"vwap":2107},"2025-07-21",26.93,26.99,26.78,26.788,-0.082,55600,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":20,"percent_change":20,"volume":2115,"transactions":9,"vwap":2114},"2025-07-18",26.97,26.818,26.87,45900,{"date":2117,"open":2022,"high":2118,"low":2119,"close":2114,"change":439,"percent_change":320,"volume":2120,"transactions":9,"vwap":2114},"2025-07-17",26.89,26.665,96200,{"date":2122,"open":2030,"high":2023,"low":2123,"close":2124,"change":1228,"percent_change":708,"volume":2125,"transactions":9,"vwap":2124},"2025-07-16",26.499,26.7,127500,{"date":2127,"open":2012,"high":2012,"low":2128,"close":2129,"change":2130,"percent_change":2061,"volume":2131,"transactions":9,"vwap":2129},"2025-07-15",26.62,26.63,-0.349,971500,{"date":2133,"open":2104,"high":1998,"low":2134,"close":2135,"change":2136,"percent_change":491,"volume":2137,"transactions":9,"vwap":2135},"2025-07-14",26.86,26.979,0.009,59100,{"date":2139,"open":1998,"high":1993,"low":2140,"close":2112,"change":1620,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2112},"2025-07-11",26.9,-0.59,43200,{"date":2144,"open":2145,"high":1989,"low":2145,"close":2094,"change":896,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2094},"2025-07-10",26.91,0.71,114800,{"date":2149,"open":2105,"high":2105,"low":2150,"close":2151,"change":1215,"percent_change":1281,"volume":2152,"transactions":9,"vwap":2151},"2025-07-09",26.84,26.94,37900,{"date":2154,"open":2155,"high":2104,"low":2150,"close":2140,"change":750,"percent_change":557,"volume":2156,"transactions":9,"vwap":2140},"2025-07-08",26.85,39200,{"date":2158,"open":1998,"high":1988,"low":2159,"close":2160,"change":479,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-07",26.746,26.81,-0.92,52000,{"date":2164,"open":2017,"high":1986,"low":2017,"close":2004,"change":1442,"percent_change":129,"volume":2165,"transactions":9,"vwap":2004},"2025-07-03",22700,{"date":2167,"open":2114,"high":2118,"low":2168,"close":2155,"change":490,"percent_change":1215,"volume":2169,"transactions":9,"vwap":2155},"2025-07-02",26.74,62400,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2150,"change":422,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2150},"2025-07-01",26.592,26.867,0.86,46500,{"date":2177,"open":2024,"high":2178,"low":2179,"close":2178,"change":738,"percent_change":49,"volume":2180,"transactions":9,"vwap":2178},"2025-06-30",26.61,26.491,51100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1228,"percent_change":264,"volume":2187,"transactions":9,"vwap":2186},"2025-06-27",26.46,26.56,26.32,26.48,117200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":422,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-26",26.278,26.42,26.271,26.41,0.88,24700,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1583,"volume":2202,"transactions":9,"vwap":2200},"2025-06-25",26.24,26.14,26.18,-0.073,62700,{"date":2204,"open":2200,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":134,"volume":2209,"transactions":9,"vwap":2207},"2025-06-24",26.29,26.164,26.253,0.173,24200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":1281,"percent_change":463,"volume":2215,"transactions":9,"vwap":2213},"2025-06-23",25.93,26.08,25.7,112600,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2212,"change":104,"percent_change":422,"volume":2220,"transactions":9,"vwap":2212},"2025-06-20",26.01,25.85,399800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1215,"percent_change":1281,"volume":2227,"transactions":9,"vwap":2226},"2025-06-18",25.86,25.97,25.809,25.87,24900,{"date":2229,"open":2224,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":349,"volume":2234,"transactions":9,"vwap":2232},"2025-06-17",25.99,25.8,25.83,-0.169,31500,{"date":2236,"open":2212,"high":2058,"low":2212,"close":2237,"change":2238,"percent_change":1461,"volume":2239,"transactions":9,"vwap":2237},"2025-06-16",25.999,0.209,9600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":206,"percent_change":2161,"volume":2246,"transactions":9,"vwap":2245},"2025-06-13",25.84,25.955,25.71,25.79,19100,{"date":2248,"open":2232,"high":2249,"low":2231,"close":2249,"change":738,"percent_change":643,"volume":2250,"transactions":9,"vwap":2249},"2025-06-12",26.030001,34600,{"date":2252,"open":2253,"high":2230,"low":2254,"close":2255,"change":744,"percent_change":205,"volume":2256,"transactions":9,"vwap":2255},"2025-06-11",25.94,25.81,25.9,238000,{"date":2258,"open":2219,"high":2259,"low":2242,"close":2260,"change":1099,"percent_change":1750,"volume":2261,"transactions":9,"vwap":2260},"2025-06-10",25.95,25.92,114300,{"date":2263,"open":2245,"high":2264,"low":2265,"close":2254,"change":109,"percent_change":431,"volume":2266,"transactions":9,"vwap":2254},"2025-06-09",25.91,25.73,318900,{"date":2268,"open":2269,"high":2232,"low":2214,"close":2270,"change":370,"percent_change":989,"volume":2271,"transactions":9,"vwap":2270},"2025-06-06",25.76,25.82,62900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":744,"percent_change":205,"volume":1855,"transactions":9,"vwap":2277},"2025-06-05",25.55,25.64,25.45,25.53,{"date":2279,"open":2280,"high":2269,"low":2274,"close":2274,"change":1620,"percent_change":1972,"volume":2281,"transactions":9,"vwap":2274},"2025-06-04",25.72,69100,{"date":2283,"open":2284,"high":2265,"low":2284,"close":2244,"change":17,"percent_change":2146,"volume":2285,"transactions":9,"vwap":2244},"2025-06-03",25.46,89000,{"date":2287,"open":2288,"high":2277,"low":2289,"close":2277,"change":750,"percent_change":149,"volume":2290,"transactions":9,"vwap":2277},"2025-06-02",25.41,25.22,241200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":109,"percent_change":431,"volume":2297,"transactions":9,"vwap":2296},"2025-05-30",25.34,25.49,25.257,25.44,22100,{"date":2299,"open":2300,"high":2276,"low":2301,"close":2276,"change":601,"percent_change":1900,"volume":2302,"transactions":9,"vwap":2276},"2025-05-29",25.35,25.2,107800,{"date":2304,"open":2294,"high":2294,"low":2305,"close":2306,"change":861,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-28",25.28,25.31,-0.82,68500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-05-27",25.32,25.54,25.26,25.52,0.45,1.79,84800,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":744,"percent_change":205,"volume":2323,"transactions":9,"vwap":2322},"2025-05-23",24.85,25.13,25.07,27700,{"date":2325,"open":2326,"high":2301,"low":2327,"close":2328,"change":109,"percent_change":431,"volume":1745,"transactions":9,"vwap":2328},"2025-05-22",25.01,24.93,25.09,{"date":2330,"open":2331,"high":2332,"low":2328,"close":2333,"change":246,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-21",25.39,25.42,25.1,-1.95,36400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2338,"change":309,"percent_change":681,"volume":2341,"transactions":9,"vwap":2338},"2025-05-20",25.6,25.68,25.51,51300,{"date":2343,"open":2294,"high":2244,"low":2294,"close":2214,"change":1228,"percent_change":264,"volume":2344,"transactions":9,"vwap":2214},"2025-05-19",29900,{"date":2346,"open":2347,"high":2348,"low":2311,"close":2348,"change":119,"percent_change":1179,"volume":2175,"transactions":9,"vwap":2348},"2025-05-16",25.33,25.63,{"date":2350,"open":2351,"high":2331,"low":2351,"close":2352,"change":896,"percent_change":1312,"volume":2353,"transactions":9,"vwap":2352},"2025-05-15",25.12,25.38,55900,{"date":2355,"open":2311,"high":2311,"low":2356,"close":2357,"change":195,"percent_change":480,"volume":2358,"transactions":9,"vwap":2357},"2025-05-14",25.152,25.19,49000,{"date":2360,"open":2300,"high":2361,"low":2300,"close":2362,"change":513,"percent_change":195,"volume":2363,"transactions":9,"vwap":2362},"2025-05-13",25.48,25.37,41600,{"date":2365,"open":2296,"high":2296,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-12",25.259,25.415,0.575,2.31,44000,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":744,"percent_change":205,"volume":2162,"transactions":9,"vwap":2375},"2025-05-09",24.92,24.8,24.84,{"date":2377,"open":2378,"high":2333,"low":2374,"close":2379,"change":17,"percent_change":34,"volume":2380,"transactions":9,"vwap":2379},"2025-05-08",24.82,24.86,60600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1281,"percent_change":1140,"volume":2387,"transactions":9,"vwap":2386},"2025-05-07",24.66,24.78,24.6,24.68,30600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":256,"percent_change":1413,"volume":2394,"transactions":9,"vwap":2393},"2025-05-06",24.49,24.698,24.466,24.53,60200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2386,"change":235,"percent_change":206,"volume":2400,"transactions":9,"vwap":2386},"2025-05-05",24.7,24.79,24.54,40600,{"date":2402,"open":2403,"high":2384,"low":2399,"close":2404,"change":780,"percent_change":2405,"volume":2370,"transactions":9,"vwap":2404},"2025-05-02",24.63,24.74,1.98,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":860,"percent_change":310,"volume":2412,"transactions":9,"vwap":2411},"2025-05-01",24.36,24.425,24.24,24.26,48400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":109,"percent_change":431,"volume":2137,"transactions":9,"vwap":2418},"2025-04-30",24.17,24.365,23.85,24.33,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":463,"volume":2426,"transactions":9,"vwap":2424},"2025-04-29",24.28,24.38,24.16,24.34,0.141,117700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2315,"volume":2434,"transactions":9,"vwap":2432},"2025-04-28",24.25,24.3,24.02,24.199,0.109,30100,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":410,"percent_change":246,"volume":2440,"transactions":9,"vwap":2439},"2025-04-25",24.13,23.922,24.09,37500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1750,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-04-24",23.8,24.22,23.58,24.21,1.81,76000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":114,"volume":2456,"transactions":9,"vwap":2454},"2025-04-23",23.84,24.12,23.71,23.78,0.266,49600,{"date":177,"open":2458,"high":2459,"low":173,"close":2460,"change":2461,"percent_change":1443,"volume":2462,"transactions":9,"vwap":2460},23.35,23.56,23.514,0.164,55700]