[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKGI":3,"homepage-market-summary":26,"stock-historical-BKGI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BKGI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Global Infrastructure Income ETF","Cboe BZX",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},41.75,41.58,41.94,41.55,41.42,0.33,0.8,272091.394377,0,46.84,24.63,79446.11312612858,77.1,980,{"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},35,200536,73195590.863606,17.84,"2025-04-22",[179,182,190,199,210,221,232,242,252,263,273,284,294,302,311,320,331,342,353,361,371,380,389,397,406,415,424,434,444,454,462,469,476,484,492,500,508,517,524,531,537,547,553,562,572,580,590,599,609,617,626,634,643,651,661,671,678,687,696,705,708,712,715,722,727,733,741,746,751,759,765,772,777,782,788,793,799,805,811,816,822,829,835,840,845,851,857,863,867,873,880,887,893,898,903,909,914,920,925,928,934,940,944,952,957,963,968,973,978,984,989,994,998,1004,1009,1016,1019,1023,1027,1031,1036,1041,1047,1052,1056,1061,1066,1071,1075,1081,1089,1097,1105,1110,1116,1120,1126,1130,1136,1139,1144,1151,1154,1160,1165,1170,1175,1180,1183,1187,1193,1198,1205,1211,1217,1223,1227,1231,1237,1240,1246,1251,1255,1260,1268,1277,1284,1292,1297,1304,1311,1318,1325,1331,1339,1346,1353,1361,1369,1374,1380,1385,1393,1399,1406,1412,1418,1425,1432,1438,1443,1450,1453,1458,1464,1469,1476,1481,1488,1495,1502,1509,1515,1520,1526,1533,1538,1542,1546,1550,1554,1560,1566,1571,1576,1580,1586,1591,1594,1601,1606,1609,1614,1617,1620,1625,1632,1638,1644,1652,1659,1664,1667,1673,1680,1685,1690,1696,1702,1707,1711,1716,1721,1726,1734,1741,1748,1752,1757,1763,1769,1775,1782,1788,1794,1802,1808,1813,1817,1822,1828,1835,1840,1846,1850,1855,1859,1865,1872,1879,1886,1892,1897,1904,1912,1919,1924,1929,1933,1940,1945,1951,1957,1961,1966,1971,1978,1985,1989,1994,1999,2004,2009,2013,2018,2023,2027,2033,2038,2043,2046,2051,2054,2058,2062,2067,2072,2079,2085,2090,2094,2099,2104,2110,2115,2120,2125,2132,2137,2141,2146,2152,2155,2160,2165,2169,2173,2176,2180,2183,2187,2191,2195,2200,2205,2210,2214,2217,2224,2231,2235,2240,2244,2250,2256,2262,2265,2271,2278,2283,2289,2294,2300,2307,2314,2318,2323,2329,2334,2339,2345,2353,2359,2365,2373],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1733,41.7366,{"date":183,"open":13,"high":13,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",41.2123,-0.51,-1.22,444454.41655,1274,41.3111,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",42.37,41.93,-0.4,-0.94,324980.175482,1621,42.1522,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",42.45,42.505,42.11,42.33,-0.31,-0.73,295919.7483,1381,42.3162,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",42.57,42.85,42.44,42.64,-0.13,-0.3,261578.0688,1300,42.6069,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",42.81,42.865,42.49,42.77,-0.05,-0.12,340065.96523,2008,42.6921,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",43.11,42.8,42.82,-0.18,-0.42,291736.2082,1722,42.9163,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",43.35,42.95,43,-0.52,-1.19,254279.35101,1396,43.112,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",43.65,43.7482,43.4729,43.52,0.01,0.02,774729.692988,3756,43.6229,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":227,"volume":270,"transactions":271,"vwap":272},"2026-09-21",43.58,43.68,43.49,43.51,-0.02,138128.87002,853,43.6096,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",43.63,43.67,43.42,43.53,-0.49,-1.11,309088.0769,1166,43.5948,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",43.76,44.21,44.02,0.5,1.15,6923076.242,2632,44.1746,{"date":295,"open":296,"high":297,"low":298,"close":257,"change":258,"percent_change":259,"volume":299,"transactions":300,"vwap":301},"2026-09-16",43.73,43.79,43.2401,379790.6401,1793,43.6202,{"date":303,"open":266,"high":304,"low":305,"close":268,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",43.71,43.46,-0.06,-0.14,641469.8901,1687,43.5317,{"date":312,"open":313,"high":314,"low":268,"close":315,"change":316,"percent_change":206,"volume":317,"transactions":318,"vwap":319},"2026-09-14",43.69,43.8685,43.57,-0.32,186532.4258,1112,43.6196,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",44.14,44.255,43.8789,43.89,-0.15,-0.34,184329.330593,1009,43.9879,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",44.11,44.38,43.99,44.04,-0.36,-0.81,422469.2929,2769,44.1286,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",44.76,44.8693,44.24,44.4,-0.11,-0.25,300576.4973,1566,44.3786,{"date":354,"open":322,"high":355,"low":322,"close":356,"change":357,"percent_change":144,"volume":358,"transactions":359,"vwap":360},"2026-09-08",44.6499,44.51,0.17,267205.1198,1708,44.5272,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",44.15,44.44,44.34,0.1,0.23,206124.633427,1623,44.3248,{"date":372,"open":287,"high":373,"low":374,"close":346,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",44.36,44.0697,0.08,0.18,642998.3037,2812,44.2334,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":348,"percent_change":349,"volume":386,"transactions":387,"vwap":388},"2026-09-02",44.2,44.35,43.9,44.16,271371.930081,1441,44.0273,{"date":390,"open":391,"high":392,"low":322,"close":393,"change":306,"percent_change":307,"volume":394,"transactions":395,"vwap":396},"2026-09-01",44.22,44.46,44.27,241994.1424,1969,44.2289,{"date":398,"open":399,"high":400,"low":363,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",44.32,44.33,0.09,0.2,144915.337011,1107,44.2372,{"date":407,"open":408,"high":409,"low":410,"close":346,"change":237,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",44.45,44.61,44.18,-0.41,423789.560423,1498,44.2619,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":247,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",44.55,44.23,44.42,-1.16,362667.0186,1743,44.4145,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",44.74,45.065,44.94,-0.07,-0.16,242057.1608,1380,44.9265,{"date":435,"open":426,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",45.07,44.59,45.01,0.36,0.81,4651997.0462,4557,45.0246,{"date":445,"open":446,"high":447,"low":408,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",44.56,44.68,44.65,0.05,0.11,316307.8629,1876,44.5711,{"date":455,"open":456,"high":457,"low":417,"close":458,"change":348,"percent_change":349,"volume":459,"transactions":460,"vwap":461},"2026-08-21",44.85,44.862,44.6,194684.8789,1604,44.6576,{"date":463,"open":448,"high":464,"low":448,"close":465,"change":449,"percent_change":450,"volume":466,"transactions":467,"vwap":468},"2026-08-20",44.91,44.71,242318.3298,1671,44.8009,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":376,"percent_change":124,"volume":474,"transactions":422,"vwap":475},"2026-08-19",44.87,44.505,44.66,373739.9934,44.6231,{"date":477,"open":478,"high":479,"low":364,"close":480,"change":450,"percent_change":119,"volume":481,"transactions":482,"vwap":483},"2026-08-18",44.54,44.75,44.48,245162.59693,2051,44.5818,{"date":485,"open":437,"high":437,"low":393,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",44.37,-0.27,-0.6,182978.2511,1892,44.3955,{"date":493,"open":364,"high":494,"low":495,"close":496,"change":401,"percent_change":402,"volume":497,"transactions":498,"vwap":499},"2026-08-14",44.695,44.4254,44.64,447576.90789,2337,44.616,{"date":501,"open":502,"high":447,"low":502,"close":417,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",44.39,0.12,0.27,301972.654673,1493,44.5296,{"date":509,"open":510,"high":465,"low":511,"close":512,"change":269,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",44.5,44.41,44.43,-0.04,240364.969494,2435,44.5207,{"date":518,"open":478,"high":519,"low":347,"close":408,"change":216,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",44.6029,-0.29,257102.7364,1767,44.5086,{"date":525,"open":526,"high":526,"low":364,"close":527,"change":216,"percent_change":520,"volume":528,"transactions":529,"vwap":530},"2026-08-10",44.72,44.58,340630.959224,2818,44.5302,{"date":532,"open":344,"high":533,"low":458,"close":465,"change":258,"percent_change":259,"volume":534,"transactions":535,"vwap":536},"2026-08-07",44.89,185732.26651,1113,44.7605,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":513,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",45.06,45.13,44.62,44.7,-0.09,174819.0389,1278,44.7344,{"date":548,"open":539,"high":539,"low":527,"close":426,"change":349,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",-0.56,484981.655,2069,44.7405,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":238,"volume":559,"transactions":560,"vwap":561},"2026-08-04",45.18,44.633,44.99,-0.19,237130.642067,2223,44.8851,{"date":563,"open":564,"high":565,"low":566,"close":555,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",45.24,45.3702,44.93,-0.1,-0.22,179152.334716,1617,45.1766,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":216,"percent_change":520,"volume":577,"transactions":578,"vwap":579},"2026-07-31",45.44,44.83,45.28,150353.9201,1262,45.1895,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",45.68,45.11,45.41,0.21,0.46,519988.728278,2846,45.3364,{"date":591,"open":583,"high":592,"low":593,"close":594,"change":595,"percent_change":185,"volume":596,"transactions":597,"vwap":598},"2026-07-29",45.47,45.0101,45.2,-0.23,363373.389034,1785,45.1963,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":349,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",45.45,45.69,45.4112,45.43,-0.55,185877.532512,1312,45.5141,{"date":610,"open":611,"high":611,"low":612,"close":582,"change":238,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",46,45.525,-0.91,191743.492831,1437,45.6475,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":357,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",45.95,46.2199,46.1,0.37,1094513.241936,1165,46.1592,{"date":627,"open":628,"high":629,"low":630,"close":628,"change":216,"percent_change":631,"volume":632,"transactions":387,"vwap":633},"2026-07-23",45.93,46.0188,45.62,-0.28,569407.872228,45.8526,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":56,"volume":640,"transactions":641,"vwap":642},"2026-07-22",45.77,46.19,46.06,0.54,225089.989276,1383,46.0839,{"date":644,"open":645,"high":646,"low":594,"close":646,"change":647,"percent_change":149,"volume":648,"transactions":649,"vwap":650},"2026-07-21",45.37,45.52,0.16,534636.9519,1194,45.3953,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":327,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",45.53,45.76,45.33,45.36,-0.74,312647.6323,1292,45.4611,{"date":662,"open":663,"high":664,"low":646,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",45.6,45.9287,45.7,0.26,0.57,218784.139,1423,45.649,{"date":672,"open":557,"high":601,"low":673,"close":574,"change":674,"percent_change":675,"volume":676,"transactions":309,"vwap":677},"2026-07-16",44.96,0.14,0.31,236803.224973,45.3318,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":216,"percent_change":520,"volume":684,"transactions":685,"vwap":686},"2026-07-15",45.34,45.502,45.1201,45.3,129193.317342,914,45.2422,{"date":688,"open":689,"high":690,"low":555,"close":604,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-14",45.21,45.51,0.545,1.21,219502.4315,2089,45.2971,{"date":697,"open":496,"high":698,"low":496,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",45.0517,44.885,0.345,0.77,132202.3834,1114,44.9066,{"date":706,"open":478,"high":541,"low":334,"close":478,"change":567,"percent_change":568,"volume":707,"transactions":9,"vwap":478},"2026-07-10",251200,{"date":709,"open":426,"high":710,"low":437,"close":496,"change":513,"percent_change":543,"volume":711,"transactions":9,"vwap":496},"2026-07-09",44.82,325100,{"date":713,"open":479,"high":479,"low":356,"close":447,"change":348,"percent_change":349,"volume":714,"transactions":9,"vwap":447},"2026-07-08",262100,{"date":716,"open":717,"high":557,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",44.49,44.79,0.34,0.76,227700,{"date":723,"open":724,"high":725,"low":724,"close":408,"change":307,"percent_change":205,"volume":726,"transactions":9,"vwap":408},"2026-07-06",44.29,44.67,576800,{"date":728,"open":347,"high":496,"low":729,"close":437,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":437},"2026-07-02",44.225,0.61,1.39,212900,{"date":734,"open":735,"high":385,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",44.060001,43.857,43.98,-0.99,-2.2,222300,{"date":742,"open":576,"high":655,"low":743,"close":743,"change":549,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-30",44.97,-1.23,168400,{"date":747,"open":748,"high":748,"low":749,"close":653,"change":109,"percent_change":269,"volume":750,"transactions":9,"vwap":653},"2026-06-29",45.61,45.22,171000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":366,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-26",45.58,45.71,45.445,45.54,0.22,152300,{"date":760,"open":761,"high":653,"low":761,"close":574,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":574},"2026-06-25",45.14,0.56,1.25,206100,{"date":766,"open":767,"high":428,"low":494,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-24",44.78,44.88,-0.21,-0.47,98200,{"date":773,"open":448,"high":774,"low":448,"close":774,"change":367,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-23",45.09,0.51,100100,{"date":778,"open":447,"high":557,"low":779,"close":780,"change":450,"percent_change":119,"volume":781,"transactions":9,"vwap":780},"2026-06-22",44.63,44.86,146400,{"date":783,"open":426,"high":784,"low":437,"close":479,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":479},"2026-06-18",44.92,0.03,0.07,369500,{"date":789,"open":656,"high":656,"low":779,"close":526,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":526},"2026-06-17",-0.68,-1.5,220000,{"date":794,"open":653,"high":795,"low":680,"close":796,"change":769,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",45.67,45.4,-0.46,197200,{"date":800,"open":801,"high":801,"low":802,"close":748,"change":487,"percent_change":803,"volume":804,"transactions":9,"vwap":748},"2026-06-15",45.84,45.475,-0.59,201300,{"date":806,"open":807,"high":808,"low":630,"close":809,"change":20,"percent_change":20,"volume":810,"transactions":9,"vwap":809},"2026-06-12",45.8,45.97,45.88,112100,{"date":812,"open":754,"high":813,"low":630,"close":809,"change":814,"percent_change":63,"volume":815,"transactions":9,"vwap":809},"2026-06-11",46.029999,0.41,211000,{"date":817,"open":818,"high":819,"low":820,"close":592,"change":109,"percent_change":269,"volume":821,"transactions":9,"vwap":592},"2026-06-10",45.56,45.75,45.385,201900,{"date":823,"open":824,"high":653,"low":825,"close":826,"change":827,"percent_change":99,"volume":828,"transactions":9,"vwap":826},"2026-06-09",45.23,45.15,45.48,0.455,130500,{"date":830,"open":796,"high":826,"low":428,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-08",45.025002,-0.375,-0.83,121700,{"date":836,"open":601,"high":837,"low":838,"close":796,"change":109,"percent_change":269,"volume":839,"transactions":9,"vwap":796},"2026-06-05",45.681,45.32,396200,{"date":841,"open":842,"high":843,"low":583,"close":584,"change":439,"percent_change":18,"volume":844,"transactions":9,"vwap":584},"2026-06-04",45.29,45.468,279200,{"date":846,"open":680,"high":653,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-03",45.049999,-0.195,-0.43,262000,{"date":852,"open":540,"high":645,"low":583,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-02",45.245,0.285,0.63,180700,{"date":858,"open":859,"high":859,"low":673,"close":673,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":673},"2026-06-01",45.27,-0.62,-1.36,183900,{"date":864,"open":754,"high":754,"low":865,"close":753,"change":769,"percent_change":797,"volume":866,"transactions":9,"vwap":753},"2026-05-29",45.255,168600,{"date":868,"open":809,"high":869,"low":795,"close":870,"change":348,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-28",46.0099983,45.79,-0.24,160600,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-27",46.37,45.9,-0.61,-1.31,190400,{"date":881,"open":882,"high":21,"low":883,"close":884,"change":885,"percent_change":401,"volume":886,"transactions":9,"vwap":884},"2026-05-26",46.54,46.46,46.51,0.04,495200,{"date":888,"open":889,"high":882,"low":890,"close":891,"change":513,"percent_change":543,"volume":892,"transactions":9,"vwap":891},"2026-05-22",46.33,46.272,46.47,203400,{"date":894,"open":895,"high":882,"low":896,"close":884,"change":439,"percent_change":129,"volume":897,"transactions":9,"vwap":884},"2026-05-21",46.07,46.044998,194800,{"date":899,"open":876,"high":900,"low":876,"close":901,"change":149,"percent_change":720,"volume":902,"transactions":9,"vwap":901},"2026-05-20",46.23,46.15,311000,{"date":904,"open":748,"high":905,"low":906,"close":807,"change":907,"percent_change":429,"volume":908,"transactions":9,"vwap":807},"2026-05-19",45.875,45.545,-0.03,435400,{"date":910,"open":680,"high":801,"low":655,"close":911,"change":912,"percent_change":913,"volume":711,"transactions":9,"vwap":911},"2026-05-18",45.83,0.79,1.75,{"date":915,"open":564,"high":604,"low":471,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",45.040001,-0.72,-1.57,146300,{"date":921,"open":922,"high":923,"low":582,"close":654,"change":269,"percent_change":513,"volume":924,"transactions":9,"vwap":654},"2026-05-14",45.78,45.829,152000,{"date":926,"open":753,"high":922,"low":927,"close":922,"change":109,"percent_change":269,"volume":776,"transactions":9,"vwap":922},"2026-05-13",45.42,{"date":929,"open":930,"high":931,"low":932,"close":870,"change":227,"percent_change":348,"volume":933,"transactions":9,"vwap":870},"2026-05-12",45.63,45.835,45.342,255200,{"date":935,"open":646,"high":801,"low":936,"close":801,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":801},"2026-05-11",45.375,0.45,0.99,270000,{"date":941,"open":584,"high":930,"low":859,"close":942,"change":674,"percent_change":675,"volume":943,"transactions":9,"vwap":942},"2026-05-08",45.39,344600,{"date":945,"open":946,"high":795,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-07",45.5,45.106,45.25,-0.65,-1.42,149800,{"date":953,"open":646,"high":876,"low":954,"close":876,"change":730,"percent_change":955,"volume":956,"transactions":9,"vwap":876},"2026-05-06",45.495,1.35,271400,{"date":958,"open":959,"high":820,"low":784,"close":842,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":842},"2026-05-05",45.17,0.3,0.67,246100,{"date":964,"open":428,"high":824,"low":965,"close":557,"change":337,"percent_change":966,"volume":967,"transactions":9,"vwap":557},"2026-05-04",44.81,-0.79,148900,{"date":969,"open":680,"high":663,"low":970,"close":971,"change":216,"percent_change":520,"volume":972,"transactions":9,"vwap":971},"2026-05-01",45.295,45.35,122500,{"date":974,"open":437,"high":975,"low":437,"close":826,"change":692,"percent_change":976,"volume":977,"transactions":9,"vwap":826},"2026-04-30",45.498,2.73,167500,{"date":979,"open":496,"high":496,"low":980,"close":393,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":393},"2026-04-29",44.13,-0.66,-1.47,238300,{"date":985,"open":718,"high":986,"low":987,"close":566,"change":402,"percent_change":937,"volume":988,"transactions":9,"vwap":566},"2026-04-28",45.0050011,44.73,224100,{"date":990,"open":533,"high":991,"low":992,"close":987,"change":429,"percent_change":430,"volume":993,"transactions":9,"vwap":987},"2026-04-27",45,44.69,184500,{"date":995,"open":458,"high":464,"low":392,"close":996,"change":450,"percent_change":119,"volume":997,"transactions":9,"vwap":996},"2026-04-24",44.8,595000,{"date":999,"open":480,"high":1000,"low":1001,"close":992,"change":622,"percent_change":1002,"volume":1003,"transactions":9,"vwap":992},"2026-04-23",44.804,44.362,0.83,582900,{"date":1005,"open":1006,"high":992,"low":385,"close":399,"change":1007,"percent_change":134,"volume":1008,"transactions":9,"vwap":399},"2026-04-22",44.57,0.29,282400,{"date":1010,"open":1011,"high":767,"low":288,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-21",44.77,44.029999,-0.78,-1.74,647200,{"date":1017,"open":991,"high":436,"low":479,"close":965,"change":259,"percent_change":885,"volume":1018,"transactions":9,"vwap":965},"2026-04-20",534000,{"date":1020,"open":464,"high":436,"low":1006,"close":718,"change":217,"percent_change":1021,"volume":1022,"transactions":9,"vwap":718},"2026-04-17",-0.67,158600,{"date":1024,"open":583,"high":1025,"low":575,"close":774,"change":109,"percent_change":269,"volume":1026,"transactions":9,"vwap":774},"2026-04-16",45.306,143200,{"date":1028,"open":555,"high":594,"low":831,"close":1029,"change":558,"percent_change":238,"volume":1030,"transactions":9,"vwap":1029},"2026-04-15",45.099998,311500,{"date":1032,"open":1033,"high":1034,"low":471,"close":842,"change":449,"percent_change":450,"volume":1035,"transactions":9,"vwap":842},"2026-04-14",45.060001,45.31,374300,{"date":1037,"open":1038,"high":1038,"low":1033,"close":564,"change":238,"percent_change":1039,"volume":1040,"transactions":9,"vwap":564},"2026-04-13",45.49,-0.92,393700,{"date":1042,"open":1043,"high":1044,"low":753,"close":1045,"change":306,"percent_change":216,"volume":1046,"transactions":9,"vwap":1045},"2026-04-10",45.65,45.81,45.66,189000,{"date":1048,"open":601,"high":1049,"low":436,"close":1050,"change":675,"percent_change":1051,"volume":933,"transactions":9,"vwap":1050},"2026-04-09",45.867,45.72,0.68,{"date":1053,"open":645,"high":927,"low":710,"close":584,"change":119,"percent_change":1054,"volume":1055,"transactions":9,"vwap":584},"2026-04-08",0.55,186000,{"date":1057,"open":344,"high":555,"low":992,"close":1058,"change":675,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-07",45.16,0.69,259000,{"date":1062,"open":992,"high":471,"low":1063,"close":456,"change":1064,"percent_change":1007,"volume":1065,"transactions":9,"vwap":456},"2026-04-06",44.53,0.13,249800,{"date":1067,"open":1068,"high":526,"low":1069,"close":526,"change":960,"percent_change":1051,"volume":1070,"transactions":9,"vwap":526},"2026-04-02",44.28,44.245,144300,{"date":1072,"open":383,"high":392,"low":1073,"close":419,"change":228,"percent_change":487,"volume":1074,"transactions":9,"vwap":419},"2026-04-01",44.07,160800,{"date":1076,"open":347,"high":1077,"low":1078,"close":478,"change":49,"percent_change":1079,"volume":1080,"transactions":9,"vwap":478},"2026-03-31",44.615,44.12,1.11,227000,{"date":1082,"open":1083,"high":419,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-30",44.19,43.915,44.049999,0.19,0.43,141800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":543,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-27",43.85,44.215,43.725,43.86,-0.2,183700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":205,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-26",43.82,44.169,43.78,43.95,-0.7,247200,{"date":1106,"open":724,"high":1107,"low":735,"close":1108,"change":139,"percent_change":34,"volume":1109,"transactions":9,"vwap":1108},"2026-03-25",44.355,44.26,222600,{"date":1111,"open":1112,"high":1108,"low":1113,"close":1114,"change":376,"percent_change":814,"volume":1115,"transactions":9,"vwap":1114},"2026-03-24",43.6,43.59,43.94,183800,{"date":1117,"open":1118,"high":1083,"low":265,"close":286,"change":17,"percent_change":720,"volume":1119,"transactions":9,"vwap":286},"2026-03-23",43.83,137200,{"date":1121,"open":1006,"high":1006,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":740,"transactions":9,"vwap":1123},"2026-03-20",43.3,43.43,-1.25,-2.8,{"date":1127,"open":1108,"high":1128,"low":1108,"close":447,"change":449,"percent_change":450,"volume":1129,"transactions":9,"vwap":447},"2026-03-19",44.859,220400,{"date":1131,"open":1132,"high":1133,"low":458,"close":779,"change":1021,"percent_change":1134,"volume":1135,"transactions":9,"vwap":779},"2026-03-18",44.9,45.029999,-1.48,453400,{"date":1137,"open":655,"high":1038,"low":824,"close":683,"change":439,"percent_change":18,"volume":1138,"transactions":9,"vwap":683},"2026-03-17",119200,{"date":1140,"open":426,"high":1141,"low":541,"close":428,"change":1142,"percent_change":1143,"volume":839,"transactions":9,"vwap":428},"2026-03-16",44.975,0.535,1.2,{"date":1145,"open":409,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":258,"volume":1150,"transactions":9,"vwap":1148},"2026-03-13",44.95,44.308,44.405,0.005,121200,{"date":1152,"open":1108,"high":465,"low":410,"close":347,"change":20,"percent_change":20,"volume":1153,"transactions":9,"vwap":347},"2026-03-12",201600,{"date":1155,"open":373,"high":1156,"low":418,"close":347,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":347},"2026-03-11",44.594,-0.17,-0.38,100700,{"date":1161,"open":767,"high":1162,"low":1163,"close":1006,"change":269,"percent_change":513,"volume":1164,"transactions":9,"vwap":1006},"2026-03-10",44.965,44.487,151900,{"date":1166,"open":1167,"high":992,"low":1168,"close":437,"change":306,"percent_change":216,"volume":1169,"transactions":9,"vwap":437},"2026-03-09",44.25,43.74,218500,{"date":1171,"open":502,"high":1172,"low":335,"close":448,"change":1173,"percent_change":769,"volume":1174,"transactions":9,"vwap":448},"2026-03-06",44.728,-0.095,215000,{"date":1176,"open":718,"high":428,"low":400,"close":1177,"change":1178,"percent_change":1103,"volume":1179,"transactions":9,"vwap":1177},"2026-03-05",44.745,-0.315,300600,{"date":1181,"open":583,"high":948,"low":344,"close":1033,"change":785,"percent_change":786,"volume":1182,"transactions":9,"vwap":1033},"2026-03-04",113500,{"date":1184,"open":428,"high":948,"low":393,"close":1133,"change":1185,"percent_change":1186,"volume":781,"transactions":9,"vwap":1133},"2026-03-03",-1.09,-2.36,{"date":1188,"open":1189,"high":1190,"low":930,"close":1191,"change":216,"percent_change":631,"volume":1192,"transactions":9,"vwap":1191},"2026-03-02",45.74,46.185,46.12,139600,{"date":1194,"open":807,"high":1195,"low":654,"close":1196,"change":907,"percent_change":306,"volume":1197,"transactions":9,"vwap":1196},"2026-02-27",46.48,46.25,234400,{"date":1199,"open":813,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-02-26",46.28,45.911,0.39,0.85,208200,{"date":1206,"open":1045,"high":1207,"low":576,"close":1208,"change":124,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-25",45.99,45.89,0.88,211900,{"date":1212,"open":1213,"high":753,"low":1214,"close":1038,"change":1086,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1038},"2026-02-24",45.46,45.080002,0.42,212200,{"date":1218,"open":959,"high":574,"low":1219,"close":683,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":683},"2026-02-23",45.087002,0.48,1.07,221400,{"date":1224,"open":1011,"high":1146,"low":417,"close":710,"change":1225,"percent_change":375,"volume":1226,"transactions":9,"vwap":710},"2026-02-20",0.035,159400,{"date":1228,"open":480,"high":965,"low":480,"close":1229,"change":1225,"percent_change":375,"volume":1230,"transactions":9,"vwap":1229},"2026-02-19",44.785,175600,{"date":1232,"open":1233,"high":948,"low":779,"close":479,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":479},"2026-02-18",45.12,-0.37,-0.82,125800,{"date":1238,"open":784,"high":594,"low":465,"close":1233,"change":367,"percent_change":775,"volume":1239,"transactions":9,"vwap":1233},"2026-02-17",118600,{"date":1241,"open":1068,"high":1242,"low":1243,"close":533,"change":1215,"percent_change":1244,"volume":1245,"transactions":9,"vwap":533},"2026-02-13",44.958,44.040001,0.94,257300,{"date":1247,"open":527,"high":448,"low":1248,"close":1249,"change":307,"percent_change":205,"volume":1250,"transactions":9,"vwap":1249},"2026-02-12",44.293,44.47,387600,{"date":1252,"open":346,"high":496,"low":385,"close":409,"change":1203,"percent_change":1253,"volume":1254,"transactions":9,"vwap":409},"2026-02-11",1.94,454400,{"date":1256,"open":267,"high":1257,"low":267,"close":286,"change":1258,"percent_change":762,"volume":1259,"transactions":9,"vwap":286},"2026-02-10",43.905,0.245,198000,{"date":1261,"open":1262,"high":265,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-09",43.18,43.064999,43.515,0.415,0.96,319200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-06",42.9,43.16,42.895,43.099998,0.635,1.5,393400,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":488,"volume":1283,"transactions":9,"vwap":1281},"2026-02-05",42.17,42.577,42.465,-0.255,397300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1079,"volume":1291,"transactions":9,"vwap":1289},"2026-02-04",42.68,42.75,42.455,42.72,0.47,181200,{"date":1293,"open":12,"high":1294,"low":12,"close":1294,"change":666,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-03",42.25,0.62,317300,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":520,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-02",42.47,41.862,41.99,-0.69,225600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":349,"percent_change":803,"volume":1310,"transactions":9,"vwap":1309},"2026-01-30",42.42,42.69,41.91,42.28,412900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":259,"percent_change":449,"volume":1317,"transactions":9,"vwap":1316},"2026-01-29",42.66,42.84,42.35,42.53,181000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":20,"percent_change":20,"volume":1324,"transactions":9,"vwap":1323},"2026-01-28",42.41,42.54,42.31,42.51,290800,{"date":1326,"open":1327,"high":212,"low":1328,"close":1323,"change":1295,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1323},"2026-01-27",42.099998,42.098,1.48,103700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":504,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-26",42,42.080002,41.82,41.89,0.65,264300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1086,"percent_change":586,"volume":1345,"transactions":9,"vwap":1344},"2026-01-23",41.41,41.66,41.308,41.62,131100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":666,"percent_change":855,"volume":1352,"transactions":9,"vwap":1351},"2026-01-22",41.465,41.555,41.186,41.43,235000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":622,"volume":1360,"transactions":9,"vwap":1358},"2026-01-21",41.13,41.208,40.82,41.17,0.15,86900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":195,"volume":1368,"transactions":9,"vwap":1366},"2026-01-20",41.14,41.27,40.935,41.02,-0.39,117800,{"date":1370,"open":1371,"high":1351,"low":1372,"close":1341,"change":674,"percent_change":719,"volume":1373,"transactions":9,"vwap":1341},"2026-01-16",41.18,41.060001,230500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1364,"change":357,"percent_change":814,"volume":1379,"transactions":9,"vwap":1364},"2026-01-15",41.11,41.409,41.099998,285200,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1378,"change":814,"percent_change":99,"volume":1384,"transactions":9,"vwap":1378},"2026-01-14",40.78,41.149,82400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1095,"volume":1392,"transactions":9,"vwap":1390},"2026-01-13",40.63,40.739,40.44,40.69,-0.08,163000,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":503,"percent_change":960,"volume":1398,"transactions":9,"vwap":1397},"2026-01-12",40.62,40.86,40.77,92000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":306,"percent_change":326,"volume":1405,"transactions":9,"vwap":1404},"2026-01-09",40.68,41,40.64,40.65,611600,{"date":1407,"open":1408,"high":1409,"low":1404,"close":1410,"change":401,"percent_change":757,"volume":1411,"transactions":9,"vwap":1410},"2026-01-08",40.73,40.889,40.71,124900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1395,"change":227,"percent_change":228,"volume":1417,"transactions":9,"vwap":1395},"2026-01-07",40.99,41.013,40.61,116900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":366,"percent_change":119,"volume":1424,"transactions":9,"vwap":1423},"2026-01-06",40.805,40.9,40.53,40.67,135900,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":205,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-05",40.85,40.09,40.57,-0.76,153900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":639,"percent_change":79,"volume":1437,"transactions":9,"vwap":1436},"2026-01-02",40.26,40.94,40.88,80400,{"date":1439,"open":1423,"high":1423,"low":1440,"close":1441,"change":769,"percent_change":247,"volume":1442,"transactions":9,"vwap":1441},"2025-12-31",40.27,40.34,153300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":450,"percent_change":504,"volume":1449,"transactions":9,"vwap":1448},"2025-12-30",40.43,40.59,40.39,40.55,52800,{"date":1451,"open":1445,"high":1403,"low":1441,"close":1389,"change":307,"percent_change":327,"volume":1452,"transactions":9,"vwap":1389},"2025-12-29",114000,{"date":1454,"open":1416,"high":1404,"low":1455,"close":1456,"change":786,"percent_change":357,"volume":1457,"transactions":9,"vwap":1456},"2025-12-26",40.485,40.58,67500,{"date":1459,"open":1460,"high":1461,"low":1440,"close":1462,"change":366,"percent_change":119,"volume":1463,"transactions":9,"vwap":1462},"2025-12-24",40.425,40.558,40.51,25500,{"date":1465,"open":1441,"high":1466,"low":1434,"close":1467,"change":402,"percent_change":289,"volume":1468,"transactions":9,"vwap":1467},"2025-12-23",40.446,40.41,103900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":885,"percent_change":366,"volume":1475,"transactions":9,"vwap":1474},"2025-12-22",40.17,40.245,39.87,40.21,138700,{"date":1477,"open":1447,"high":1478,"low":1479,"close":1471,"change":907,"percent_change":429,"volume":1480,"transactions":9,"vwap":1471},"2025-12-19",40.42,40.13,196800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":366,"percent_change":119,"volume":1487,"transactions":9,"vwap":1486},"2025-12-18",40.29,40.35,40.162,40.2,83600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":306,"percent_change":326,"volume":1494,"transactions":9,"vwap":1493},"2025-12-17",40.14,40.145,39.97,40.099998,108200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":487,"percent_change":1021,"volume":1501,"transactions":9,"vwap":1500},"2025-12-16",40.45,40.46,40.060001,40.16,81000,{"date":1503,"open":1504,"high":1395,"low":1505,"close":1445,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1445},"2025-12-15",40.31,40.19,0.28,0.7,114800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1511,"change":109,"percent_change":269,"volume":1514,"transactions":9,"vwap":1511},"2025-12-12",40.15,40.306,40,41300,{"date":1516,"open":1517,"high":1474,"low":1517,"close":1500,"change":367,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1500},"2025-12-11",39.85,0.58,74100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1391,"percent_change":1095,"volume":1525,"transactions":9,"vwap":1524},"2025-12-10",40.080002,39.739,39.93,225000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1157,"percent_change":238,"volume":1532,"transactions":9,"vwap":1531},"2025-12-09",40.25,40.349,39.995,40.0099983,72700,{"date":1534,"open":1441,"high":1441,"low":1535,"close":1536,"change":543,"percent_change":568,"volume":1537,"transactions":9,"vwap":1536},"2025-12-08",40.12,40.18,139700,{"date":1539,"open":1540,"high":1540,"low":1472,"close":1440,"change":871,"percent_change":803,"volume":1541,"transactions":9,"vwap":1440},"2025-12-05",40.48,83400,{"date":1543,"open":1387,"high":1423,"low":1544,"close":1462,"change":907,"percent_change":429,"volume":1545,"transactions":9,"vwap":1462},"2025-12-04",40.353,376700,{"date":1547,"open":1408,"high":1408,"low":1548,"close":1549,"change":429,"percent_change":1157,"volume":1236,"transactions":9,"vwap":1549},"2025-12-03",40.52,40.54,{"date":1551,"open":1382,"high":1382,"low":1552,"close":1416,"change":513,"percent_change":567,"volume":1553,"transactions":9,"vwap":1416},"2025-12-02",40.5,63500,{"date":1555,"open":1436,"high":1556,"low":1557,"close":1404,"change":337,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1404},"2025-12-01",40.907,40.632,-0.88,60800,{"date":1561,"open":1401,"high":1562,"low":1423,"close":1563,"change":1215,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-28",41.029999,41.0099983,1.03,32100,{"date":1567,"open":1486,"high":1568,"low":1486,"close":1446,"change":1290,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1446},"2025-11-26",40.645,1.17,94300,{"date":1572,"open":1573,"high":1500,"low":1574,"close":1535,"change":1359,"percent_change":144,"volume":1575,"transactions":9,"vwap":1535},"2025-11-25",39.94,39.912,48100,{"date":1577,"open":1578,"high":1522,"low":1578,"close":1492,"change":449,"percent_change":1064,"volume":1579,"transactions":9,"vwap":1492},"2025-11-24",39.84,130300,{"date":1581,"open":1582,"high":1530,"low":1583,"close":1584,"change":402,"percent_change":289,"volume":1585,"transactions":9,"vwap":1584},"2025-11-21",39.89,39.67,39.92,520700,{"date":1587,"open":1536,"high":1389,"low":1588,"close":1589,"change":1157,"percent_change":849,"volume":1590,"transactions":9,"vwap":1589},"2025-11-20",39.71,39.72,147900,{"date":1592,"open":1500,"high":1483,"low":1578,"close":1582,"change":770,"percent_change":420,"volume":1593,"transactions":9,"vwap":1582},"2025-11-19",46500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":907,"percent_change":429,"volume":1600,"transactions":9,"vwap":1599},"2025-11-18",40.315,40.49,40.215,40.36,44700,{"date":1602,"open":1603,"high":1604,"low":1440,"close":1447,"change":20,"percent_change":20,"volume":1605,"transactions":9,"vwap":1447},"2025-11-17",40.4,40.66,78400,{"date":1607,"open":1479,"high":1498,"low":1479,"close":1447,"change":543,"percent_change":568,"volume":1608,"transactions":9,"vwap":1447},"2025-11-14",75000,{"date":1610,"open":1390,"high":1611,"low":1612,"close":1540,"change":543,"percent_change":568,"volume":1613,"transactions":9,"vwap":1540},"2025-11-13",40.7,40.449,67400,{"date":1615,"open":1597,"high":1387,"low":1597,"close":1429,"change":674,"percent_change":149,"volume":1616,"transactions":9,"vwap":1429},"2025-11-12",105900,{"date":1618,"open":1389,"high":1446,"low":1599,"close":1445,"change":366,"percent_change":119,"volume":1619,"transactions":9,"vwap":1445},"2025-11-11",86200,{"date":1621,"open":1622,"high":1466,"low":1511,"close":1623,"change":785,"percent_change":786,"volume":1624,"transactions":9,"vwap":1623},"2025-11-10",40.37,40.33,80300,{"date":1626,"open":1627,"high":1622,"low":1628,"close":1629,"change":1630,"percent_change":156,"volume":1631,"transactions":9,"vwap":1629},"2025-11-07",39.77,39.75,40.3,0.297,45400,{"date":1633,"open":1634,"high":1493,"low":1634,"close":1635,"change":1636,"percent_change":17,"volume":1637,"transactions":9,"vwap":1635},"2025-11-06",39.9,40.0029984,0.133,68000,{"date":1639,"open":1640,"high":1641,"low":1588,"close":1473,"change":1506,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1473},"2025-11-05",39.74,40.02,0.71,76600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":769,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-04",39.57,39.76,39.5,39.59,-0.53,303800,{"date":1653,"open":1654,"high":145,"low":1655,"close":1656,"change":585,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-03",39.56,39.28,39.8,0.53,35900,{"date":1660,"open":1661,"high":1640,"low":1662,"close":1649,"change":769,"percent_change":1650,"volume":1663,"transactions":9,"vwap":1649},"2025-10-31",39.54,39.4,58800,{"date":1665,"open":1662,"high":1578,"low":1662,"close":1656,"change":17,"percent_change":1666,"volume":1541,"transactions":9,"vwap":1656},"2025-10-30",0.84,{"date":1668,"open":1669,"high":1670,"low":1662,"close":1671,"change":326,"percent_change":1158,"volume":1672,"transactions":9,"vwap":1671},"2025-10-29",39.46,39.818,39.47,64600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":326,"percent_change":1158,"volume":1679,"transactions":9,"vwap":1678},"2025-10-28",39.63,39.735,39.36,39.62,37800,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1627,"change":786,"percent_change":376,"volume":1684,"transactions":9,"vwap":1627},"2025-10-27",40.049999,39.569,63000,{"date":1686,"open":1687,"high":1656,"low":1687,"close":1688,"change":259,"percent_change":449,"volume":1689,"transactions":9,"vwap":1688},"2025-10-24",39.58,39.7,54000,{"date":1691,"open":1646,"high":1692,"low":1693,"close":1694,"change":119,"percent_change":855,"volume":1695,"transactions":9,"vwap":1694},"2025-10-23",39.743,39.463,39.68,48600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":402,"percent_change":775,"volume":1701,"transactions":9,"vwap":1699},"2025-10-22",39.23,39.43,39.156,60900,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1698,"change":205,"percent_change":1013,"volume":1706,"transactions":9,"vwap":1698},"2025-10-21",39.51,39.19,87000,{"date":1708,"open":1649,"high":1628,"low":1709,"close":1661,"change":567,"percent_change":349,"volume":1710,"transactions":9,"vwap":1661},"2025-10-20",39.52,72400,{"date":1712,"open":1687,"high":1588,"low":1713,"close":1714,"change":513,"percent_change":567,"volume":1715,"transactions":9,"vwap":1714},"2025-10-17",39.465,39.64,21400,{"date":1717,"open":1718,"high":1719,"low":1649,"close":1694,"change":1359,"percent_change":144,"volume":1720,"transactions":9,"vwap":1694},"2025-10-16",39.73,39.91,121300,{"date":1722,"open":1698,"high":1649,"low":1698,"close":1723,"change":1054,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-15",39.53,1.41,105200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":814,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-14",38.66,39.040001,38.59,38.98,1.06,62800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1086,"percent_change":289,"volume":1740,"transactions":9,"vwap":1739},"2025-10-13",38.43,38.678,38.418,38.57,84400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":558,"percent_change":279,"volume":1747,"transactions":9,"vwap":1746},"2025-10-10",38.65,38.93,38.33,38.38,99700,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1739,"change":228,"percent_change":205,"volume":1658,"transactions":9,"vwap":1739},"2025-10-09",38.82,38.515,{"date":1753,"open":1743,"high":1754,"low":1755,"close":1754,"change":504,"percent_change":1507,"volume":1756,"transactions":9,"vwap":1754},"2025-10-08",38.69,38.44,95700,{"date":1758,"open":1759,"high":1754,"low":1760,"close":1760,"change":1761,"percent_change":1021,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",38.61,38.42,-0.26,36700,{"date":1764,"open":1754,"high":1765,"low":1766,"close":1767,"change":595,"percent_change":803,"volume":1768,"transactions":9,"vwap":1767},"2025-10-06",38.8,38.535,38.68,45000,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1359,"percent_change":1202,"volume":1774,"transactions":9,"vwap":1773},"2025-10-03",38.74,39.099998,38.91,187700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":769,"percent_change":1781,"volume":872,"transactions":9,"vwap":1780},"2025-10-02",38.72,38.83,38.585,38.76,-0.54,{"date":1783,"open":1767,"high":1784,"low":1785,"close":1786,"change":1225,"percent_change":401,"volume":1787,"transactions":9,"vwap":1786},"2025-10-01",39,38.64,38.97,85700,{"date":1789,"open":1728,"high":1790,"low":1728,"close":1791,"change":1792,"percent_change":289,"volume":1793,"transactions":9,"vwap":1791},"2025-09-30",38.95,38.935,0.192,87900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":786,"volume":1801,"transactions":9,"vwap":1799},"2025-09-29",38.7,38.77,38.575,38.743,0.028,93000,{"date":1803,"open":1755,"high":1777,"low":1755,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-26",38.715,0.335,0.87,22800,{"date":1809,"open":1810,"high":1751,"low":1811,"close":1746,"change":558,"percent_change":279,"volume":1812,"transactions":9,"vwap":1746},"2025-09-25",38.48,38.294,98500,{"date":1814,"open":1815,"high":1754,"low":1815,"close":1739,"change":20,"percent_change":20,"volume":1816,"transactions":9,"vwap":1739},"2025-09-24",38.52,39200,{"date":1818,"open":1819,"high":1796,"low":1820,"close":1739,"change":786,"percent_change":376,"volume":1821,"transactions":9,"vwap":1739},"2025-09-23",38.55,38.47,61200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":504,"percent_change":1642,"volume":1827,"transactions":9,"vwap":1826},"2025-09-22",38.14,38.54,38.5,65900,{"date":1829,"open":1830,"high":1831,"low":1824,"close":1832,"change":205,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-19",38.16,38.31,38.23,-0.8,43300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1825,"change":258,"percent_change":785,"volume":1839,"transactions":9,"vwap":1825},"2025-09-18",38.3,38.653,48000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":558,"percent_change":279,"volume":1845,"transactions":9,"vwap":1844},"2025-09-17",38.63,38.825,38.53,65000,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1777,"change":595,"percent_change":803,"volume":1457,"transactions":9,"vwap":1777},"2025-09-16",38.87,38.675,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1790,"change":1359,"percent_change":1202,"volume":1854,"transactions":9,"vwap":1790},"2025-09-15",39.2,38.895,46600,{"date":1856,"open":1759,"high":1750,"low":1857,"close":1765,"change":786,"percent_change":376,"volume":1858,"transactions":9,"vwap":1765},"2025-09-12",38.6,19200,{"date":1860,"open":1810,"high":1771,"low":1861,"close":1862,"change":1007,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-11",38.375,38.73,0.75,51500,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1755,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1755},"2025-09-10",38.28,38.479,0.244,0.64,48500,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":639,"volume":1878,"transactions":9,"vwap":1876},"2025-09-09",37.95,38.25,38.196,0.206,59500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":429,"percent_change":237,"volume":1885,"transactions":9,"vwap":1884},"2025-09-08",38.02,38.058998,37.86,37.99,325800,{"date":1887,"open":1830,"high":1888,"low":1889,"close":1890,"change":885,"percent_change":450,"volume":1891,"transactions":9,"vwap":1890},"2025-09-05",38.209,37.793,38.060001,49100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1881,"change":17,"percent_change":1209,"volume":1532,"transactions":9,"vwap":1881},"2025-09-04",37.97,38.245,37.851,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":306,"percent_change":430,"volume":1903,"transactions":9,"vwap":1902},"2025-09-03",37.65,37.842,37.641,37.69,37300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":803,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-02",37.74,37.879,37.5,37.75,-1.54,19700,{"date":1913,"open":1745,"high":1736,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-29",38.29,38.34,-0.175,-0.45,24700,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1751,"change":1916,"percent_change":1917,"volume":1923,"transactions":9,"vwap":1751},"2025-08-28",38.56,38.24,27500,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1754,"change":104,"percent_change":647,"volume":1928,"transactions":9,"vwap":1754},"2025-08-27",38.39,38.71,26400,{"date":1930,"open":1844,"high":1743,"low":1810,"close":1842,"change":1931,"percent_change":216,"volume":1932,"transactions":9,"vwap":1842},"2025-08-26",-0.052,22700,{"date":1934,"open":1935,"high":1705,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-25",39.060001,38.682,-0.748,-1.9,41700,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1699,"change":960,"percent_change":701,"volume":1944,"transactions":9,"vwap":1699},"2025-08-22",39.14,39.529,24200,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":228,"percent_change":205,"volume":1950,"transactions":9,"vwap":1949},"2025-08-21",39.07,39.22,39.13,26000,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":504,"percent_change":1059,"volume":1956,"transactions":9,"vwap":1955},"2025-08-20",39.049999,39.29,39.25,36100,{"date":1958,"open":1935,"high":1935,"low":1959,"close":1731,"change":109,"percent_change":907,"volume":1960,"transactions":9,"vwap":1731},"2025-08-19",38.81,28900,{"date":1962,"open":1963,"high":1963,"low":1744,"close":1964,"change":520,"percent_change":657,"volume":1965,"transactions":9,"vwap":1964},"2025-08-18",39.12,38.99,45200,{"date":1967,"open":1968,"high":1969,"low":1948,"close":1655,"change":306,"percent_change":326,"volume":1970,"transactions":9,"vwap":1655},"2025-08-15",39.275,39.345,18600,{"date":1972,"open":1973,"high":1974,"low":1705,"close":1975,"change":1976,"percent_change":429,"volume":1977,"transactions":9,"vwap":1975},"2025-08-14",39.31,39.368,39.34,-0.026,20700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1051,"volume":1984,"transactions":9,"vwap":1981},"2025-08-13",39.285,39.366,39.18,0.266,34100,{"date":1986,"open":1729,"high":1987,"low":1786,"close":1772,"change":647,"percent_change":814,"volume":1988,"transactions":9,"vwap":1772},"2025-08-12",39.16,17300,{"date":1990,"open":1731,"high":1729,"low":1991,"close":1992,"change":567,"percent_change":1761,"volume":1993,"transactions":9,"vwap":1992},"2025-08-11",38.89,38.94,19600,{"date":1995,"open":1996,"high":1997,"low":1773,"close":1729,"change":543,"percent_change":595,"volume":1998,"transactions":9,"vwap":1729},"2025-08-08",39.24,39.309,28300,{"date":2000,"open":2001,"high":1705,"low":2002,"close":1949,"change":306,"percent_change":326,"volume":2003,"transactions":9,"vwap":1949},"2025-08-07",38.92,38.905,28600,{"date":2005,"open":2006,"high":2007,"low":1705,"close":1705,"change":104,"percent_change":1359,"volume":2008,"transactions":9,"vwap":1705},"2025-08-06",39.32,39.33,18100,{"date":2010,"open":2011,"high":2011,"low":1964,"close":1949,"change":520,"percent_change":657,"volume":2012,"transactions":9,"vwap":1949},"2025-08-05",39.38,255900,{"date":2014,"open":1963,"high":1699,"low":1772,"close":2015,"change":1657,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-04",39.42,1.36,28500,{"date":2019,"open":1728,"high":2020,"low":2021,"close":1991,"change":585,"percent_change":639,"volume":2022,"transactions":9,"vwap":1991},"2025-08-01",38.906,38.549,11600,{"date":2024,"open":1810,"high":2025,"low":1810,"close":1767,"change":258,"percent_change":785,"volume":2026,"transactions":9,"vwap":1767},"2025-07-31",38.747,19400,{"date":2028,"open":1730,"high":1773,"low":2029,"close":2030,"change":2031,"percent_change":595,"volume":2032,"transactions":9,"vwap":2030},"2025-07-30",38.51,38.67,-0.088,33100,{"date":2034,"open":1815,"high":1780,"low":1815,"close":2035,"change":2036,"percent_change":667,"volume":2037,"transactions":9,"vwap":2035},"2025-07-29",38.758,0.218,53700,{"date":2039,"open":1848,"high":1848,"low":2040,"close":1825,"change":247,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1825},"2025-07-28",38.45,-1.33,18900,{"date":2044,"open":1784,"high":1935,"low":1848,"close":1935,"change":503,"percent_change":675,"volume":2045,"transactions":9,"vwap":1935},"2025-07-25",32800,{"date":2047,"open":1744,"high":2048,"low":2049,"close":1992,"change":558,"percent_change":279,"volume":2050,"transactions":9,"vwap":1992},"2025-07-24",39.029999,38.88,22300,{"date":2052,"open":1729,"high":1705,"low":1784,"close":1949,"change":786,"percent_change":376,"volume":2053,"transactions":9,"vwap":1949},"2025-07-23",29500,{"date":2055,"open":1780,"high":1947,"low":1780,"close":1935,"change":49,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1935},"2025-07-22",1.27,34300,{"date":2059,"open":2060,"high":2060,"low":1766,"close":1739,"change":429,"percent_change":237,"volume":2061,"transactions":9,"vwap":1739},"2025-07-21",39.11,35800,{"date":2063,"open":2064,"high":1797,"low":2064,"close":1785,"change":2065,"percent_change":2016,"volume":2066,"transactions":9,"vwap":1785},"2025-07-18",38.397,0.52,49600,{"date":2068,"open":1874,"high":2069,"low":1874,"close":2070,"change":786,"percent_change":376,"volume":2071,"transactions":9,"vwap":2070},"2025-07-17",38.126,38.12,17000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":449,"percent_change":1064,"volume":2078,"transactions":9,"vwap":2077},"2025-07-16",37.94,38.099998,37.82,38.049999,45800,{"date":2080,"open":1819,"high":1921,"low":2081,"close":2082,"change":605,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-07-15",37.93,38,-1.43,56900,{"date":2086,"open":2087,"high":1819,"low":2087,"close":1819,"change":2088,"percent_change":855,"volume":2089,"transactions":9,"vwap":1819},"2025-07-14",38.22,0.24,11800,{"date":2091,"open":2092,"high":1926,"low":2092,"close":1831,"change":227,"percent_change":216,"volume":2093,"transactions":9,"vwap":1831},"2025-07-11",38.15,38300,{"date":2095,"open":2087,"high":2096,"low":1824,"close":2096,"change":568,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-10",38.36,-0.57,22500,{"date":2100,"open":2096,"high":1857,"low":2101,"close":2102,"change":139,"percent_change":1666,"volume":2103,"transactions":9,"vwap":2102},"2025-07-09",38.275,38.58,47600,{"date":2105,"open":2092,"high":2106,"low":2107,"close":2108,"change":429,"percent_change":237,"volume":2109,"transactions":9,"vwap":2108},"2025-07-08",38.27,37.908,38.26,95200,{"date":2111,"open":2112,"high":1780,"low":2113,"close":1745,"change":769,"percent_change":1781,"volume":2114,"transactions":9,"vwap":1745},"2025-07-07",38.49,38.19,65100,{"date":2116,"open":1826,"high":2117,"low":2118,"close":1825,"change":769,"percent_change":1781,"volume":2119,"transactions":9,"vwap":1825},"2025-07-03",38.649,38.489,10200,{"date":2121,"open":2122,"high":1780,"low":1736,"close":2123,"change":907,"percent_change":1391,"volume":2124,"transactions":9,"vwap":2123},"2025-07-02",38.62,38.75,49000,{"date":2126,"open":2127,"high":2127,"low":1730,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-01",38.84,38.78,-0.5,-1.27,121100,{"date":2133,"open":2134,"high":2135,"low":1790,"close":1655,"change":666,"percent_change":961,"volume":2136,"transactions":9,"vwap":1655},"2025-06-30",39.080002,39.3,27000,{"date":2138,"open":1731,"high":1987,"low":2127,"close":2139,"change":366,"percent_change":666,"volume":2140,"transactions":9,"vwap":2139},"2025-06-27",39.02,28400,{"date":2142,"open":1728,"high":2001,"low":1728,"close":2001,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2001},"2025-06-26",0.573,1.49,17600,{"date":2147,"open":1815,"high":1815,"low":1875,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-25",38.347,-0.273,-0.71,30800,{"date":2153,"open":1819,"high":1927,"low":1820,"close":2122,"change":104,"percent_change":647,"volume":2154,"transactions":9,"vwap":2122},"2025-06-24",184100,{"date":2156,"open":2157,"high":1739,"low":2157,"close":1921,"change":49,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1921},"2025-06-23",38.105,1.29,55400,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":907,"percent_change":1391,"volume":2164,"transactions":9,"vwap":2163},"2025-06-20",38.32,38.07,10900,{"date":2166,"open":1810,"high":1810,"low":2167,"close":2075,"change":357,"percent_change":937,"volume":2168,"transactions":9,"vwap":2075},"2025-06-18",38.028,35100,{"date":2170,"open":2106,"high":2106,"low":2081,"close":2081,"change":327,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2081},"2025-06-17",-0.89,18500,{"date":2174,"open":2112,"high":1796,"low":1875,"close":2106,"change":306,"percent_change":430,"volume":2175,"transactions":9,"vwap":2106},"2025-06-16",34000,{"date":2177,"open":2178,"high":1819,"low":1745,"close":1745,"change":349,"percent_change":949,"volume":2179,"transactions":9,"vwap":1745},"2025-06-13",38.37,19000,{"date":2181,"open":1914,"high":2102,"low":1883,"close":2102,"change":775,"percent_change":79,"volume":2182,"transactions":9,"vwap":2102},"2025-06-12",20900,{"date":2184,"open":2082,"high":1824,"low":2185,"close":2163,"change":1506,"percent_change":156,"volume":2186,"transactions":9,"vwap":2163},"2025-06-11",37.999,15500,{"date":2188,"open":2189,"high":1784,"low":1899,"close":2190,"change":366,"percent_change":504,"volume":2151,"transactions":9,"vwap":2190},"2025-06-10",37.92,37.79,{"date":2192,"open":2193,"high":2193,"low":1902,"close":1902,"change":217,"percent_change":966,"volume":2194,"transactions":9,"vwap":1902},"2025-06-09",37.91,6700,{"date":2196,"open":1894,"high":2197,"low":2198,"close":1884,"change":104,"percent_change":647,"volume":2199,"transactions":9,"vwap":1884},"2025-06-06",38.029999,37.8,54400,{"date":2201,"open":2202,"high":1890,"low":2081,"close":2081,"change":2203,"percent_change":449,"volume":2204,"transactions":9,"vwap":2081},"2025-06-05",37.947,0.018,18300,{"date":2206,"open":2113,"high":2113,"low":2207,"close":2207,"change":2208,"percent_change":2097,"volume":2209,"transactions":9,"vwap":2207},"2025-06-04",37.912,-0.218,26100,{"date":2211,"open":2106,"high":2106,"low":2163,"close":2212,"change":326,"percent_change":1367,"volume":2213,"transactions":9,"vwap":2212},"2025-06-03",38.13,39600,{"date":2215,"open":2198,"high":1867,"low":2198,"close":1867,"change":937,"percent_change":56,"volume":2216,"transactions":9,"vwap":1867},"2025-06-02",51200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1064,"percent_change":719,"volume":2223,"transactions":9,"vwap":2222},"2025-05-30",37.71,37.875,37.57,37.83,40500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1064,"percent_change":149,"volume":2230,"transactions":9,"vwap":2229},"2025-05-29",37.67,37.725,37.45,37.7,90600,{"date":2232,"open":2233,"high":2233,"low":2221,"close":2221,"change":2234,"percent_change":420,"volume":1998,"transactions":9,"vwap":2221},"2025-05-28",37.88,-0.44,{"date":2236,"open":2075,"high":2075,"low":2237,"close":2238,"change":504,"percent_change":2239,"volume":2061,"transactions":9,"vwap":2238},"2025-05-27",37.85,38.0099983,0.72,{"date":2241,"open":2242,"high":2198,"low":2243,"close":1906,"change":367,"percent_change":730,"volume":1965,"transactions":9,"vwap":1906},"2025-05-23",37.34,37.337,{"date":2245,"open":2228,"high":2246,"low":2247,"close":2248,"change":513,"percent_change":348,"volume":2249,"transactions":9,"vwap":2248},"2025-05-22",37.62,37.19,37.51,150700,{"date":2251,"open":1902,"high":1907,"low":2252,"close":2253,"change":316,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-21",37.54,37.55,-0.84,29000,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":1290,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-20",37.4,37.87,1.26,32200,{"date":2263,"open":2264,"high":2258,"low":2264,"close":2258,"change":1506,"percent_change":1863,"volume":2182,"transactions":9,"vwap":2258},"2025-05-19",36.95,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":814,"percent_change":2270,"volume":2037,"transactions":9,"vwap":2268},"2025-05-16",36.83,37.12,36.79,1.12,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":762,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-05-15",36.48,36.71,36.4,1.55,17500,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":109,"percent_change":907,"volume":1923,"transactions":9,"vwap":2282},"2025-05-14",36.26,35.979,36.15,{"date":2284,"open":2285,"high":2280,"low":2286,"close":2287,"change":450,"percent_change":675,"volume":2288,"transactions":9,"vwap":2287},"2025-05-13",36.11,35.95,36.16,117300,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":349,"percent_change":1302,"volume":1153,"transactions":9,"vwap":2293},"2025-05-12",36.41,35.885,36.049999,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":376,"percent_change":289,"volume":2299,"transactions":9,"vwap":2298},"2025-05-09",36.19,36.37,36.3,10100,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":238,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-08",36.43,36.099998,36.12,-1.15,48900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2088,"percent_change":134,"volume":2313,"transactions":9,"vwap":2312},"2025-05-07",36.53,36.68,36.25,36.54,516400,{"date":2315,"open":2316,"high":2273,"low":2316,"close":2298,"change":2088,"percent_change":961,"volume":2317,"transactions":9,"vwap":2298},"2025-05-06",35.98,218000,{"date":2319,"open":2293,"high":2311,"low":2320,"close":2321,"change":1391,"percent_change":568,"volume":2322,"transactions":9,"vwap":2321},"2025-05-05",35.87,36.060001,127400,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":449,"percent_change":674,"volume":2328,"transactions":9,"vwap":2327},"2025-05-02",36.42,35.92,36.14,88300,{"date":2330,"open":2275,"high":2302,"low":2331,"close":2332,"change":227,"percent_change":307,"volume":2333,"transactions":9,"vwap":2332},"2025-05-01",35.993,36.09,29400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2327,"change":907,"percent_change":1391,"volume":1475,"transactions":9,"vwap":2327},"2025-04-30",36.23,36.27,35.8,{"date":2340,"open":2337,"high":2341,"low":2282,"close":2342,"change":2343,"percent_change":701,"volume":2344,"transactions":9,"vwap":2342},"2025-04-29",36.55,36.17,0.277,166100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2348},"2025-04-28",35.57,35.893,35.41,0.433,1.22,9900,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":1095,"percent_change":549,"volume":2358,"transactions":9,"vwap":2357},"2025-04-25",35.76,35.42,35.46,50200,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":1657,"percent_change":2364,"volume":1519,"transactions":9,"vwap":2363},"2025-04-24",35.27,35.699,35.66,1.51,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":217,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-04-23",35.34,35.47,35.09,35.13,-0.85,293600,{"date":177,"open":2374,"high":2375,"low":173,"close":2376,"change":1202,"percent_change":1079,"volume":2377,"transactions":9,"vwap":2376},35.040001,35.433,35.43,316900]