[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMIG":3,"homepage-market-summary":30,"stock-historical-SMIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMIG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Bahl & Gaynor Small\u002FMid Cap Income Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6128,0.504,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.25,31.34,31.36,31.1,31.545,-0.295,-0.94,250796.348443,33.7,27.66,235334.37431370915,59.4,1280,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.212,214167,78170827.952741,12.78,"2025-04-25",[183,186,196,207,217,228,235,244,252,262,270,278,286,295,305,314,324,332,341,352,361,370,380,390,399,409,417,427,437,446,456,464,474,483,490,500,510,519,527,536,546,555,562,570,580,589,599,609,617,626,634,642,652,661,667,676,682,690,697,705,711,717,726,731,738,745,751,757,763,767,774,778,784,789,794,801,808,816,823,830,834,839,846,851,858,866,871,876,881,889,897,902,908,914,921,924,930,935,941,945,949,953,957,963,967,971,976,981,986,990,994,999,1005,1011,1017,1022,1027,1034,1041,1045,1050,1057,1063,1071,1078,1083,1089,1096,1102,1109,1115,1120,1127,1135,1143,1151,1158,1166,1173,1179,1185,1192,1199,1205,1209,1215,1224,1229,1235,1242,1247,1254,1260,1264,1268,1273,1276,1282,1286,1292,1296,1299,1303,1306,1310,1314,1317,1322,1328,1334,1338,1343,1347,1352,1357,1363,1368,1373,1380,1387,1393,1398,1404,1410,1414,1419,1426,1433,1438,1443,1448,1454,1460,1466,1471,1477,1481,1485,1489,1496,1500,1504,1508,1513,1517,1521,1527,1535,1541,1547,1552,1557,1562,1567,1573,1578,1582,1589,1596,1604,1609,1616,1621,1628,1633,1640,1644,1650,1655,1660,1663,1668,1672,1674,1679,1685,1691,1697,1702,1705,1709,1713,1717,1720,1724,1728,1731,1737,1741,1745,1750,1754,1758,1763,1767,1773,1777,1781,1786,1790,1794,1799,1803,1806,1809,1814,1820,1824,1828,1831,1835,1839,1844,1848,1852,1856,1859,1865,1870,1874,1878,1882,1887,1892,1896,1899,1904,1908,1912,1918,1921,1924,1928,1931,1934,1937,1940,1944,1948,1954,1960,1964,1967,1971,1975,1979,1985,1988,1991,1995,1998,2003,2006,2010,2015,2018,2021,2026,2029,2032,2036,2041,2044,2048,2053,2057,2063,2067,2072,2078,2081,2086,2089,2092,2095,2099,2103,2107,2110,2115,2119,2123,2126,2129,2134,2139,2143,2147,2152,2154,2158,2162,2165,2168,2173,2177,2180,2186,2193,2197,2205,2213,2218,2224,2229],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},947,31.2348,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",31.52,31.69,31.48,0.125,0.4,195844.2022,883,31.5754,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",31.41,31.525,31.13,31.42,0.1,0.32,204259.5663,1017,31.3908,{"date":208,"open":209,"high":190,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",31.33,31.22,31.32,0.24,0.77,228274.344761,1021,31.3544,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",30.92,31.12,30.64,31.08,0.17,0.55,515470.903715,1438,30.903,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":157,"percent_change":95,"volume":232,"transactions":233,"vwap":234},"2026-09-30",31.31,30.91,192401.171,1171,31.098,{"date":236,"open":237,"high":18,"low":238,"close":239,"change":240,"percent_change":106,"volume":241,"transactions":242,"vwap":243},"2026-09-29",31.3,31.04,31.15,-0.15,256771.179,985,31.1671,{"date":245,"open":246,"high":247,"low":20,"close":237,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",31.27,31.4,0,173718.264832,1053,31.267,{"date":253,"open":254,"high":255,"low":256,"close":237,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",31.26,31.35,31.14,0.11,0.35,333156.682828,1246,31.2451,{"date":263,"open":201,"high":201,"low":239,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",31.19,-0.265,-0.84,251309.7004,1316,31.2484,{"date":271,"open":247,"high":272,"low":255,"close":273,"change":274,"percent_change":46,"volume":275,"transactions":276,"vwap":277},"2026-09-23",31.57,31.455,-0.065,215541.0594,1068,31.4811,{"date":279,"open":280,"high":281,"low":188,"close":188,"change":282,"percent_change":283,"volume":284,"transactions":194,"vwap":285},"2026-09-22",31.55,31.75,0.02,0.06,158708.7004,31.6274,{"date":287,"open":189,"high":189,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",31.445,31.5,0.01,0.03,191466.0064,1071,31.5496,{"date":296,"open":297,"high":199,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",31.37,31.23,31.49,0.09,0.29,387573.0076,1675,31.4534,{"date":306,"open":307,"high":307,"low":308,"close":247,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",31.62,31.38,0.12,0.38,253681.3894,1187,31.4698,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":38,"volume":321,"transactions":322,"vwap":323},"2026-09-16",31.46,31.61,31.045,31.28,-0.07,229394.662745,1279,31.3994,{"date":325,"open":326,"high":326,"low":230,"close":255,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",31.65,-0.26,-0.82,225150.015,934,31.3977,{"date":333,"open":334,"high":335,"low":317,"close":317,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",31.94,32.03,-0.51,-1.59,203069.677,1202,31.8298,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",32.21,32.25,31.98,32.12,0.22,0.69,126407.9077,782,32.1091,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":38,"percent_change":358,"volume":359,"transactions":242,"vwap":360},"2026-09-10",32.06,32.08,31.81,31.9,-0.68,228752.8767,31.9518,{"date":362,"open":363,"high":364,"low":365,"close":346,"change":366,"percent_change":367,"volume":368,"transactions":293,"vwap":369},"2026-09-09",32.32,32.39,32.084126,-0.29,-0.89,199676.7107,32.1977,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":162,"volume":377,"transactions":378,"vwap":379},"2026-09-08",32.46,32.55609,32.35,32.41,-0.08,354555.770453,1047,32.4855,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",32.18,32.58,32.49,0.15,0.46,232283.455,1290,32.4442,{"date":391,"open":392,"high":374,"low":335,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",32.23,32.34,0.18,0.56,149163.110966,999,32.2394,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":300,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",32.09,32.255,32,32.16,0.28,268307.564891,1109,32.1359,{"date":410,"open":363,"high":411,"low":345,"close":412,"change":327,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",32.3834,32.07,-0.8,241460.77763,1001,32.1296,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",32.515,32.29,32.33,-0.17,-0.52,102209.118966,817,32.3653,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",32.83,32.89,32.5,-0.34,-1.04,256305.168,1193,32.6406,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":157,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",33.09,32.67,32.84,-0.73,134531.897,950,32.8101,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",32.51,33.105,33.08,0.535,1.64,304164.4172,1118,32.9758,{"date":457,"open":441,"high":441,"low":419,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",32.545,-0.245,-0.75,182333.858887,990,32.603,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",33.01,32.74,32.79,-0.16,-0.49,153899.147354,740,32.8557,{"date":475,"open":450,"high":476,"low":477,"close":478,"change":300,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",33.121,32.895,32.95,0.27,202082.1705,1005,33.0001,{"date":484,"open":485,"high":439,"low":486,"close":486,"change":422,"percent_change":336,"volume":487,"transactions":488,"vwap":489},"2026-08-20",32.96,32.86,286270.42819,1703,32.9497,{"date":491,"open":492,"high":493,"low":466,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",33.27,33.385,33.03,-0.19,-0.57,212263.2378,1204,33.2006,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",33.46,33.5125,33.22,-0.2,-0.6,153012.14999,910,33.3813,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":157,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",33.61,33.39,33.42,-0.71,158300.5718,1054,33.4696,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":212,"percent_change":524,"volume":525,"transactions":481,"vwap":526},"2026-08-14",33.43,33.66,33.35,0.72,164500.830687,33.5097,{"date":528,"open":529,"high":530,"low":531,"close":514,"change":223,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",33.36,33.47,33.3,0.51,149155.762002,945,33.3872,{"date":537,"open":538,"high":539,"low":450,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",33.28,33.32,33.25,0.16,0.48,212241.5398,1027,33.2311,{"date":547,"open":548,"high":549,"low":439,"close":439,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",33.12,33.255,-0.06,-0.18,229260.9998,1019,33.1899,{"date":556,"open":540,"high":492,"low":557,"close":558,"change":162,"percent_change":460,"volume":559,"transactions":560,"vwap":561},"2026-08-10",33.06,33.15,227435.430181,1181,33.1509,{"date":563,"open":564,"high":565,"low":529,"close":566,"change":282,"percent_change":283,"volume":567,"transactions":568,"vwap":569},"2026-08-07",33.44,33.53,33.4,263851.9127,1394,33.4399,{"date":571,"open":572,"high":573,"low":531,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",33.33,33.5,33.38,0.13,0.39,495442.54169,2462,33.3756,{"date":581,"open":582,"high":583,"low":584,"close":540,"change":432,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",33.475,33.56,33.24,-1.01,343858.182876,1699,33.4131,{"date":590,"open":574,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",33.67,33.18,33.59,0.3,0.9,340032.867601,1220,33.4326,{"date":600,"open":558,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",33.365,33.13,33.29,0.14,0.42,273769.8437,1372,33.2602,{"date":610,"open":611,"high":612,"low":478,"close":558,"change":613,"percent_change":212,"volume":614,"transactions":615,"vwap":616},"2026-07-31",33.11,33.252,0.08,197489.6073,1286,33.1341,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":202,"percent_change":594,"volume":623,"transactions":624,"vwap":625},"2026-07-30",33.37,33.52,32.739,33.07,549012.2817,1925,32.9832,{"date":627,"open":628,"high":628,"low":430,"close":629,"change":336,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",33.31,32.97,-1.52,205278.987876,920,33.058,{"date":635,"open":636,"high":637,"low":574,"close":638,"change":309,"percent_change":639,"volume":640,"transactions":276,"vwap":641},"2026-07-28",33.49,33.58,33.48,0.36,183543.626921,33.4975,{"date":643,"open":644,"high":645,"low":646,"close":529,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",33.6,33.62,33.2093,-0.13,-0.39,260090.62252,982,33.364,{"date":653,"open":654,"high":655,"low":504,"close":636,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",33.225,33.57,0.21,0.63,203726.0307,1089,33.4186,{"date":662,"open":663,"high":493,"low":663,"close":538,"change":664,"percent_change":157,"volume":665,"transactions":194,"vwap":666},"2026-07-23",33.14,-0.081,130877.4367,33.2607,{"date":668,"open":539,"high":669,"low":670,"close":671,"change":672,"percent_change":479,"volume":673,"transactions":674,"vwap":675},"2026-07-22",33.513584,33.285,33.361,0.091,143078.6677,806,33.3829,{"date":677,"open":531,"high":572,"low":450,"close":492,"change":678,"percent_change":639,"volume":679,"transactions":680,"vwap":681},"2026-07-21",0.1207,114166.5807,646,33.2193,{"date":683,"open":645,"high":645,"low":602,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",33.1493,-0.2907,-0.87,157505.5797,899,33.2996,{"date":691,"open":692,"high":25,"low":693,"close":564,"change":422,"percent_change":336,"volume":694,"transactions":695,"vwap":696},"2026-07-17",33.51,33.3299,122041.283573,771,33.5067,{"date":698,"open":699,"high":512,"low":699,"close":512,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",32.98,0.49,1.48,162163.2397,856,33.4137,{"date":706,"open":523,"high":523,"low":707,"close":548,"change":422,"percent_change":336,"volume":708,"transactions":709,"vwap":710},"2026-07-15",33.0401,281545.6179,1162,33.1998,{"date":712,"open":523,"high":564,"low":713,"close":603,"change":223,"percent_change":532,"volume":714,"transactions":715,"vwap":716},"2026-07-14",33.158182,284040.845008,777,33.2624,{"date":718,"open":719,"high":572,"low":720,"close":548,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",33.26,33.05,-0.09,-0.27,219850.412555,1060,33.1461,{"date":727,"open":558,"high":540,"low":728,"close":729,"change":223,"percent_change":532,"volume":730,"transactions":9,"vwap":729},"2026-07-10",33.029999,33.21,203400,{"date":732,"open":430,"high":733,"low":734,"close":735,"change":405,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-09",33.16,32.885,33.040001,0.85,303900,{"date":739,"open":478,"high":478,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",32.675,32.76,-0.33,-1,128800,{"date":746,"open":747,"high":748,"low":728,"close":439,"change":749,"percent_change":240,"volume":750,"transactions":9,"vwap":439},"2026-07-07",33.17,33.23,-0.05,165600,{"date":752,"open":753,"high":504,"low":754,"close":663,"change":223,"percent_change":755,"volume":756,"transactions":9,"vwap":663},"2026-07-06",33.049999,33.025002,0.52,513700,{"date":758,"open":759,"high":629,"low":760,"close":629,"change":656,"percent_change":761,"volume":762,"transactions":9,"vwap":629},"2026-07-02",32.93,32.65,0.64,441600,{"date":764,"open":486,"high":699,"low":765,"close":741,"change":749,"percent_change":240,"volume":766,"transactions":9,"vwap":741},"2026-07-01",32.72,106000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":282,"percent_change":283,"volume":773,"transactions":9,"vwap":772},"2026-06-30",32.77,33.02,32.655,32.81,304800,{"date":775,"open":776,"high":776,"low":384,"close":468,"change":290,"percent_change":291,"volume":777,"transactions":9,"vwap":468},"2026-06-29",32.82,284900,{"date":779,"open":780,"high":429,"low":781,"close":782,"change":550,"percent_change":551,"volume":783,"transactions":9,"vwap":782},"2026-06-26",32.8,32.61,32.78,207000,{"date":785,"open":467,"high":747,"low":786,"close":441,"change":479,"percent_change":787,"volume":788,"transactions":9,"vwap":441},"2026-06-25",32.69,0.83,530200,{"date":790,"open":420,"high":791,"low":792,"close":791,"change":301,"percent_change":595,"volume":793,"transactions":9,"vwap":791},"2026-06-24",32.57,32.27,203600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":749,"percent_change":240,"volume":800,"transactions":9,"vwap":799},"2026-06-23",32.040001,32.36,31.915,32.28,222300,{"date":802,"open":343,"high":803,"low":804,"close":421,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":421},"2026-06-22",32.385,32.195,0.25,0.78,217700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":212,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-18",32.11,32.225,31.97,32.080002,0.75,221000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":46,"percent_change":53,"volume":822,"transactions":9,"vwap":821},"2026-06-17",32.02,32.24,31.71,31.84,255600,{"date":824,"open":363,"high":825,"low":826,"close":827,"change":828,"percent_change":432,"volume":829,"transactions":9,"vwap":827},"2026-06-16",32.4,31.96,32.049999,-0.11,110400,{"date":831,"open":364,"high":832,"low":810,"close":404,"change":145,"percent_change":550,"volume":833,"transactions":9,"vwap":404},"2026-06-15",32.455,73800,{"date":835,"open":812,"high":836,"low":821,"close":382,"change":594,"percent_change":837,"volume":838,"transactions":9,"vwap":382},"2026-06-12",32.26,0.94,106200,{"date":840,"open":841,"high":345,"low":317,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",31.67,31.88,0.37,1.17,244300,{"date":847,"open":848,"high":334,"low":299,"close":849,"change":327,"percent_change":328,"volume":850,"transactions":9,"vwap":849},"2026-06-10",31.74,31.51,121500,{"date":852,"open":853,"high":854,"low":308,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",31.56,31.77,0.465,1.49,245200,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",31.63,31.29,31.305,-0.125,-0.4,126800,{"date":867,"open":853,"high":841,"low":308,"close":868,"change":505,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",31.43,-0.63,278300,{"date":872,"open":317,"high":873,"low":299,"close":860,"change":604,"percent_change":874,"volume":875,"transactions":9,"vwap":860},"2026-06-04",31.7,0.44,95600,{"date":877,"open":299,"high":820,"low":878,"close":299,"change":721,"percent_change":879,"volume":880,"transactions":9,"vwap":299},"2026-06-03",31.44,-0.28,302300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",31.17,31.6,31.58,0.345,1.1,228200,{"date":890,"open":308,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",31.47,31.2,31.235,-0.335,-1.06,169300,{"date":898,"open":821,"high":899,"low":272,"close":272,"change":121,"percent_change":900,"volume":901,"transactions":9,"vwap":272},"2026-05-29",31.92,-0.38,203700,{"date":903,"open":904,"high":905,"low":906,"close":189,"change":157,"percent_change":460,"volume":907,"transactions":9,"vwap":189},"2026-05-28",31.87,31.925,31.659,289900,{"date":909,"open":910,"high":404,"low":357,"close":911,"change":551,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-27",32.099998,31.93,-0.56,371400,{"date":915,"open":916,"high":917,"low":918,"close":810,"change":656,"percent_change":919,"volume":920,"transactions":9,"vwap":810},"2026-05-26",32.14,32.17,31.85,0.66,228300,{"date":922,"open":189,"high":357,"low":280,"close":357,"change":843,"percent_change":844,"volume":923,"transactions":9,"vwap":357},"2026-05-22",191400,{"date":925,"open":926,"high":280,"low":927,"close":928,"change":541,"percent_change":532,"volume":929,"transactions":9,"vwap":928},"2026-05-21",31.24,31.059999,31.53,438200,{"date":931,"open":256,"high":297,"low":932,"close":297,"change":639,"percent_change":933,"volume":934,"transactions":9,"vwap":297},"2026-05-20",30.93,1.16,422400,{"date":936,"open":927,"high":17,"low":937,"close":938,"change":505,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-19",30.9,31.01,-0.64,578000,{"date":942,"open":298,"high":201,"low":220,"close":943,"change":300,"percent_change":301,"volume":944,"transactions":9,"vwap":943},"2026-05-18",31.21,345900,{"date":946,"open":255,"high":255,"low":222,"close":220,"change":900,"percent_change":947,"volume":948,"transactions":9,"vwap":220},"2026-05-15",-1.21,624000,{"date":950,"open":188,"high":951,"low":316,"close":289,"change":385,"percent_change":542,"volume":952,"transactions":9,"vwap":289},"2026-05-14",31.657,349800,{"date":954,"open":297,"high":316,"low":264,"close":255,"change":955,"percent_change":647,"volume":956,"transactions":9,"vwap":255},"2026-05-13",-0.04,355800,{"date":958,"open":959,"high":316,"low":220,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-12",31.39,-0.03,-0.1,282200,{"date":964,"open":965,"high":317,"low":198,"close":201,"change":145,"percent_change":550,"volume":966,"transactions":9,"vwap":201},"2026-05-11",31.485,231200,{"date":968,"open":868,"high":928,"low":211,"close":878,"change":394,"percent_change":969,"volume":970,"transactions":9,"vwap":878},"2026-05-08",0.58,170000,{"date":972,"open":841,"high":841,"low":943,"close":254,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":254},"2026-05-07",-0.43,-1.36,485900,{"date":977,"open":820,"high":978,"low":853,"close":189,"change":979,"percent_change":761,"volume":980,"transactions":9,"vwap":189},"2026-05-06",31.78,0.2,657500,{"date":982,"open":254,"high":983,"low":984,"close":299,"change":639,"percent_change":933,"volume":985,"transactions":9,"vwap":299},"2026-05-05",31.609,31.175,269500,{"date":987,"open":18,"high":289,"low":988,"close":200,"change":879,"percent_change":367,"volume":989,"transactions":9,"vwap":200},"2026-05-04",31.030001,306400,{"date":991,"open":992,"high":189,"low":198,"close":198,"change":749,"percent_change":469,"volume":993,"transactions":9,"vwap":198},"2026-05-01",31.54,226500,{"date":995,"open":996,"high":190,"low":996,"close":316,"change":700,"percent_change":997,"volume":998,"transactions":9,"vwap":316},"2026-04-30",30.98,1.58,376200,{"date":1000,"open":1001,"high":256,"low":1002,"close":1003,"change":257,"percent_change":639,"volume":1004,"transactions":9,"vwap":1003},"2026-04-29",31.09,30.87,30.97,244900,{"date":1006,"open":937,"high":1007,"low":1008,"close":1009,"change":248,"percent_change":248,"volume":1010,"transactions":9,"vwap":1009},"2026-04-28",30.955,30.67,30.86,253300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1009,"change":257,"percent_change":639,"volume":1016,"transactions":9,"vwap":1009},"2026-04-27",30.79,30.94,30.75,194600,{"date":1018,"open":1014,"high":1014,"low":1019,"close":1015,"change":828,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1015},"2026-04-24",30.735,-0.36,171200,{"date":1023,"open":1024,"high":219,"low":221,"close":1009,"change":258,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1009},"2026-04-23",30.65,1.15,287600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":551,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-22",30.88,30.415,30.51,-0.59,212600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":495,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",31,30.66,30.69,-0.62,243700,{"date":1042,"open":1029,"high":1036,"low":1043,"close":1029,"change":248,"percent_change":248,"volume":1044,"transactions":9,"vwap":1029},"2026-04-20",30.775,145000,{"date":1046,"open":1047,"high":927,"low":1047,"close":1029,"change":874,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1029},"2026-04-17",30.61,1.45,201900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":300,"percent_change":594,"volume":1056,"transactions":9,"vwap":1055},"2026-04-16",30.38,30.5,30.29,30.44,174900,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":828,"percent_change":1020,"volume":1062,"transactions":9,"vwap":1061},"2026-04-15",30.47,30.16,30.35,197400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":541,"volume":1070,"transactions":9,"vwap":1068},"2026-04-14",30.49,30.57,30.33,30.46,0.05,252300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":604,"percent_change":386,"volume":1077,"transactions":9,"vwap":1076},"2026-04-13",30.21,30.42,30.030001,30.41,206300,{"date":1079,"open":1068,"high":1068,"low":1080,"close":1081,"change":828,"percent_change":1020,"volume":1082,"transactions":9,"vwap":1081},"2026-04-10",30.24,30.27,185300,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1052,"change":656,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1052},"2026-04-09",30.049999,30.52,0.7,135800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":348,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-08",29.94,30.2,30.17,2.34,194100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":72,"percent_change":212,"volume":1077,"transactions":9,"vwap":1101},"2026-04-07",29.37,29.6,29.325,29.48,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":291,"percent_change":202,"volume":1108,"transactions":9,"vwap":1107},"2026-04-06",29.3,29.45,29.215,29.41,235900,{"date":1110,"open":1111,"high":1099,"low":1112,"close":1113,"change":749,"percent_change":422,"volume":1114,"transactions":9,"vwap":1113},"2026-04-02",29.19,29.084999,29.38,355300,{"date":1116,"open":1113,"high":1117,"low":1098,"close":1118,"change":613,"percent_change":479,"volume":1119,"transactions":9,"vwap":1118},"2026-04-01",29.57,29.43,278200,{"date":1121,"open":1104,"high":1122,"low":1123,"close":1124,"change":192,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",29.59,29.040001,29.35,1.38,447300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":604,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",29.2,29.22,28.845,28.95,0.04,248200,{"date":1136,"open":1129,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-27",29.293,28.86,28.91,-0.365,-1.25,257200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1032,"volume":1150,"transactions":9,"vwap":1148},"2026-03-26",29.27,29.56,29.23,29.275,-0.175,214600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1105,"change":1156,"percent_change":301,"volume":1157,"transactions":9,"vwap":1105},"2026-03-25",29.53,29.63,29.31,0.085,173900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":203,"volume":1165,"transactions":9,"vwap":1163},"2026-03-24",29.07,29.47,29.02,29.365,0.095,357500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1145,"change":258,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1145},"2026-03-23",29.33,29.66,29.235,1.21,156300,{"date":1174,"open":1155,"high":1113,"low":1131,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-20",28.92,-0.45,-1.53,187300,{"date":1180,"open":1111,"high":1181,"low":1182,"close":1098,"change":1183,"percent_change":960,"volume":1184,"transactions":9,"vwap":1098},"2026-03-19",29.5,29.12,-0.01,200800,{"date":1186,"open":1187,"high":1188,"low":1163,"close":1113,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1113},"2026-03-18",29.69,29.74,-0.47,-1.57,309200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":613,"percent_change":479,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",29.92,30.040001,29.825,29.85,342500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":385,"percent_change":532,"volume":857,"transactions":9,"vwap":1204},"2026-03-16",29.87,29.96,29.75,29.77,{"date":1206,"open":1207,"high":1207,"low":1146,"close":1208,"change":300,"percent_change":594,"volume":970,"transactions":9,"vwap":1208},"2026-03-13",29.84,29.62,{"date":1210,"open":1187,"high":1211,"low":1153,"close":1153,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1153},"2026-03-12",29.9,-0.413,-1.38,243800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-11",29.99,30.08,29.82,29.943,-0.127,-0.42,184500,{"date":1225,"open":1226,"high":1059,"low":1227,"close":1227,"change":722,"percent_change":367,"volume":1228,"transactions":9,"vwap":1227},"2026-03-10",30.26,30.07,298000,{"date":1230,"open":1060,"high":1231,"low":1232,"close":1233,"change":550,"percent_change":505,"volume":1234,"transactions":9,"vwap":1233},"2026-03-09",30.37,29.7,30.34,450800,{"date":1236,"open":1237,"high":1238,"low":1060,"close":1239,"change":648,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-06",30.48,30.499,30.4,-1.27,226300,{"date":1243,"open":937,"high":1036,"low":1244,"close":1013,"change":150,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1013},"2026-03-05",30.655,-1.12,133700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":256,"change":613,"percent_change":1252,"volume":1253,"transactions":9,"vwap":256},"2026-03-04",31.02,31.18,30.85,0.26,384800,{"date":1255,"open":1256,"high":883,"low":1257,"close":927,"change":722,"percent_change":1258,"volume":1259,"transactions":9,"vwap":927},"2026-03-03",30.83,30.53,-0.86,409300,{"date":1261,"open":222,"high":868,"low":1262,"close":209,"change":1133,"percent_change":575,"volume":1263,"transactions":9,"vwap":209},"2026-03-02",31.040001,179700,{"date":1265,"open":298,"high":861,"low":1266,"close":861,"change":376,"percent_change":327,"volume":1267,"transactions":9,"vwap":861},"2026-02-27",31.055,108400,{"date":1269,"open":247,"high":1270,"low":1271,"close":297,"change":961,"percent_change":116,"volume":1272,"transactions":9,"vwap":297},"2026-02-26",31.45,31.16,269900,{"date":1274,"open":853,"high":853,"low":239,"close":891,"change":145,"percent_change":550,"volume":1275,"transactions":9,"vwap":891},"2026-02-25",118000,{"date":1277,"open":237,"high":299,"low":1278,"close":299,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":299},"2026-02-24",31.225,0.19,0.61,149400,{"date":1283,"open":884,"high":884,"low":256,"close":237,"change":1020,"percent_change":1284,"volume":1285,"transactions":9,"vwap":237},"2026-02-23",-1.14,223900,{"date":1287,"open":188,"high":1288,"low":230,"close":1289,"change":479,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-20",31.691,31.66,0.86,202600,{"date":1293,"open":188,"high":1294,"low":319,"close":959,"change":495,"percent_change":506,"volume":1295,"transactions":9,"vwap":959},"2026-02-19",31.59,151100,{"date":1297,"open":272,"high":820,"low":188,"close":885,"change":291,"percent_change":202,"volume":1298,"transactions":9,"vwap":885},"2026-02-18",179100,{"date":1300,"open":280,"high":1289,"low":1301,"close":280,"change":1069,"percent_change":541,"volume":1302,"transactions":9,"vwap":280},"2026-02-17",31.295,331100,{"date":1304,"open":861,"high":317,"low":943,"close":289,"change":347,"percent_change":1087,"volume":1305,"transactions":9,"vwap":289},"2026-02-13",280100,{"date":1307,"open":317,"high":1308,"low":256,"close":319,"change":162,"percent_change":81,"volume":1309,"transactions":9,"vwap":319},"2026-02-12",31.825,226800,{"date":1311,"open":891,"high":885,"low":1312,"close":928,"change":541,"percent_change":532,"volume":1313,"transactions":9,"vwap":928},"2026-02-11",31.345,168100,{"date":1315,"open":861,"high":201,"low":246,"close":297,"change":257,"percent_change":258,"volume":1316,"transactions":9,"vwap":297},"2026-02-10",219500,{"date":1318,"open":256,"high":246,"low":988,"close":254,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":254},"2026-02-09",0.105,0.34,165700,{"date":1323,"open":932,"high":892,"low":932,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-06",31.155,0.475,1.55,167700,{"date":1329,"open":1330,"high":1331,"low":1053,"close":1332,"change":248,"percent_change":248,"volume":1333,"transactions":9,"vwap":1332},"2026-02-05",30.73,30.74,30.68,241800,{"date":1335,"open":1052,"high":1013,"low":1052,"close":1332,"change":73,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1332},"2026-02-04",1.56,175600,{"date":1339,"open":1340,"high":1052,"low":1341,"close":1073,"change":960,"percent_change":961,"volume":1342,"transactions":9,"vwap":1073},"2026-02-03",30.3,30.0049992,478100,{"date":1344,"open":1345,"high":1081,"low":1345,"close":1080,"change":656,"percent_change":1087,"volume":1346,"transactions":9,"vwap":1080},"2026-02-02",30,195100,{"date":1348,"open":1349,"high":1350,"low":1203,"close":1075,"change":1069,"percent_change":223,"volume":1351,"transactions":9,"vwap":1075},"2026-01-30",29.97,30.059999,241500,{"date":1353,"open":1350,"high":1060,"low":1354,"close":1355,"change":291,"percent_change":202,"volume":1356,"transactions":9,"vwap":1355},"2026-01-29",29.79,29.98,220700,{"date":1358,"open":1075,"high":1359,"low":1360,"close":1361,"change":550,"percent_change":505,"volume":1362,"transactions":9,"vwap":1361},"2026-01-28",30.077,29.89,29.95,209900,{"date":1364,"open":1195,"high":1195,"low":1365,"close":1366,"change":248,"percent_change":248,"volume":1367,"transactions":9,"vwap":1366},"2026-01-27",29.895,30.01,103600,{"date":1369,"open":1085,"high":1370,"low":1371,"close":1366,"change":290,"percent_change":291,"volume":1372,"transactions":9,"vwap":1366},"2026-01-26",30.12,29.91,297400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1345,"change":240,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1345},"2026-01-23",30.09,30.1,29.83,-0.5,192100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1069,"percent_change":223,"volume":1386,"transactions":9,"vwap":1385},"2026-01-22",30.18,30.32,30.13,30.15,607700,{"date":1388,"open":1389,"high":1390,"low":1377,"close":1376,"change":310,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1376},"2026-01-21",29.865,30.19,1.28,338500,{"date":1394,"open":1377,"high":1194,"low":1395,"close":1396,"change":101,"percent_change":743,"volume":1397,"transactions":9,"vwap":1396},"2026-01-20",29.68,29.72,307400,{"date":1399,"open":1195,"high":1400,"low":1401,"close":1402,"change":1183,"percent_change":960,"volume":1403,"transactions":9,"vwap":1402},"2026-01-16",30.055,29.932,30.02,111800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1075,"change":594,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1075},"2026-01-15",29.81,30.084,1.01,213400,{"date":1411,"open":1208,"high":1204,"low":1099,"close":1412,"change":257,"percent_change":843,"volume":1413,"transactions":9,"vwap":1412},"2026-01-14",29.73,300300,{"date":1415,"open":1416,"high":1396,"low":1161,"close":1208,"change":1417,"percent_change":1069,"volume":1418,"transactions":9,"vwap":1208},"2026-01-13",29.65,0.015,228600,{"date":1420,"open":1421,"high":1208,"low":1422,"close":1423,"change":1424,"percent_change":749,"volume":1425,"transactions":9,"vwap":1423},"2026-01-12",29.55,29.46,29.605,-0.014,363900,{"date":1427,"open":1428,"high":1395,"low":1429,"close":1430,"change":1431,"percent_change":532,"volume":1432,"transactions":9,"vwap":1430},"2026-01-09",29.52,29.49,29.619,0.149,795000,{"date":1434,"open":1435,"high":1153,"low":1435,"close":1161,"change":576,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1161},"2026-01-08",29.030001,1.34,187400,{"date":1439,"open":1105,"high":1428,"low":1123,"close":1440,"change":101,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-07",29.08,-1.02,207800,{"date":1444,"open":1111,"high":1445,"low":1446,"close":1113,"change":604,"percent_change":542,"volume":1447,"transactions":9,"vwap":1113},"2026-01-06",29.402,29.13,331900,{"date":1449,"open":1450,"high":1163,"low":1451,"close":1452,"change":385,"percent_change":755,"volume":1453,"transactions":9,"vwap":1452},"2026-01-05",29.11,29.080999,29.24,244500,{"date":1455,"open":1456,"high":1450,"low":1457,"close":1458,"change":301,"percent_change":1408,"volume":1459,"transactions":9,"vwap":1458},"2026-01-02",28.82,28.7,29.09,172700,{"date":1461,"open":1162,"high":1162,"low":1462,"close":1463,"change":879,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-31",28.78,28.8,-0.96,136700,{"date":1467,"open":1468,"high":1469,"low":1440,"close":1440,"change":961,"percent_change":432,"volume":1470,"transactions":9,"vwap":1440},"2025-12-30",29.15,29.18,123500,{"date":1472,"open":1147,"high":1473,"low":1474,"close":1469,"change":721,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1469},"2025-12-29",29.28,29.14,-0.31,139500,{"date":1478,"open":1479,"high":1473,"low":1468,"close":1145,"change":1133,"percent_change":604,"volume":1480,"transactions":9,"vwap":1145},"2025-12-26",29.25,139000,{"date":1482,"open":1483,"high":1473,"low":1468,"close":1147,"change":613,"percent_change":479,"volume":1484,"transactions":9,"vwap":1147},"2025-12-24",29.17,86500,{"date":1486,"open":1468,"high":1487,"low":1160,"close":1468,"change":248,"percent_change":248,"volume":1488,"transactions":9,"vwap":1468},"2025-12-23",29.21,165500,{"date":1490,"open":1491,"high":1111,"low":1492,"close":1468,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1468},"2025-12-22",28.97,28.89,0.23,0.8,251000,{"date":1497,"open":1132,"high":1162,"low":1498,"close":1175,"change":320,"percent_change":157,"volume":1499,"transactions":9,"vwap":1175},"2025-12-19",28.865,226700,{"date":1501,"open":1440,"high":1469,"low":1132,"close":1502,"change":248,"percent_change":248,"volume":1503,"transactions":9,"vwap":1502},"2025-12-18",28.99,395600,{"date":1505,"open":1175,"high":1440,"low":1506,"close":1502,"change":202,"percent_change":258,"volume":1507,"transactions":9,"vwap":1502},"2025-12-17",28.87,246800,{"date":1509,"open":1510,"high":1474,"low":1456,"close":1492,"change":1511,"percent_change":106,"volume":1512,"transactions":9,"vwap":1492},"2025-12-16",29.049999,-0.14,209200,{"date":1514,"open":1469,"high":1469,"low":1515,"close":1435,"change":248,"percent_change":248,"volume":1516,"transactions":9,"vwap":1435},"2025-12-15",28.903,166100,{"date":1518,"open":1129,"high":1452,"low":1519,"close":1435,"change":376,"percent_change":722,"volume":1520,"transactions":9,"vwap":1435},"2025-12-12",28.94,189800,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1450,"change":576,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1450},"2025-12-11",28.64,29.16,1.36,297200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":192,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-10",28.33,28.79,28.29,28.72,1.41,340100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1537,"change":749,"percent_change":551,"volume":1540,"transactions":9,"vwap":1537},"2025-12-09",28.32,28.58,28.26,230500,{"date":1542,"open":1543,"high":1543,"low":1529,"close":1544,"change":327,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-08",28.68,28.37,-0.91,358500,{"date":1548,"open":1538,"high":1532,"low":1549,"close":1550,"change":1069,"percent_change":223,"volume":1551,"transactions":9,"vwap":1550},"2025-12-05",28.53,28.63,153900,{"date":1553,"open":1554,"high":1543,"low":1555,"close":1538,"change":72,"percent_change":805,"volume":1556,"transactions":9,"vwap":1538},"2025-12-04",28.48,28.464,161000,{"date":1558,"open":1529,"high":1559,"low":1529,"close":1560,"change":479,"percent_change":1561,"volume":845,"transactions":9,"vwap":1560},"2025-12-03",28.538,28.51,0.96,{"date":1563,"open":1538,"high":1538,"low":1564,"close":1564,"change":46,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-02",28.24,-0.74,234500,{"date":1568,"open":1549,"high":1569,"low":1570,"close":1571,"change":495,"percent_change":53,"volume":1572,"transactions":9,"vwap":1571},"2025-12-01",28.689,28.44,28.45,195500,{"date":1574,"open":1575,"high":1532,"low":1576,"close":1523,"change":613,"percent_change":405,"volume":1577,"transactions":9,"vwap":1523},"2025-11-28",28.67,28.59,61800,{"date":1579,"open":1554,"high":1532,"low":1554,"close":1580,"change":72,"percent_change":805,"volume":1581,"transactions":9,"vwap":1580},"2025-11-26",28.56,136400,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":576,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-25",28.23,28.535,28.49,1.39,256400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":121,"percent_change":973,"volume":1595,"transactions":9,"vwap":1594},"2025-11-24",28.16,28.2,28.01,28.1,156400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":395,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-21",27.84,28.34,27.8,28.22,2.02,390800,{"date":1605,"open":1591,"high":1606,"low":26,"close":26,"change":422,"percent_change":1607,"volume":1608,"transactions":9,"vwap":26},"2025-11-20",28.17,-0.61,168600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":721,"percent_change":116,"volume":1615,"transactions":9,"vwap":1614},"2025-11-19",27.9,27.91,27.7,27.83,146700,{"date":1617,"open":1600,"high":1618,"low":1600,"close":1619,"change":1069,"percent_change":394,"volume":1620,"transactions":9,"vwap":1619},"2025-11-18",28.059999,27.92,157400,{"date":1622,"open":1623,"high":1623,"low":1598,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-17",28.28,27.87,-0.46,-1.62,201800,{"date":1629,"open":1592,"high":1630,"low":1631,"close":1529,"change":145,"percent_change":320,"volume":1632,"transactions":9,"vwap":1529},"2025-11-14",28.39,28.19,114000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":46,"percent_change":1565,"volume":1639,"transactions":9,"vwap":1638},"2025-11-13",28.46,28.595,28.298,28.35,133900,{"date":1641,"open":1538,"high":1642,"low":1580,"close":1580,"change":248,"percent_change":248,"volume":1643,"transactions":9,"vwap":1580},"2025-11-12",28.73,301000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1580,"change":541,"percent_change":395,"volume":1649,"transactions":9,"vwap":1580},"2025-11-11",28.5,28.635,28.43,166500,{"date":1651,"open":1652,"high":1652,"low":1564,"close":1653,"change":1069,"percent_change":394,"volume":1654,"transactions":9,"vwap":1653},"2025-11-10",28.52,28.4,197800,{"date":1656,"open":1657,"high":1630,"low":1594,"close":1638,"change":385,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1638},"2025-11-07",28.12,0.53,193300,{"date":1661,"open":1529,"high":1630,"low":1606,"close":1592,"change":46,"percent_change":1565,"volume":1662,"transactions":9,"vwap":1592},"2025-11-06",198400,{"date":1664,"open":1665,"high":1538,"low":1623,"close":1666,"change":300,"percent_change":203,"volume":1667,"transactions":9,"vwap":1666},"2025-11-05",28.36,28.41,164500,{"date":1669,"open":1631,"high":1670,"low":1631,"close":1537,"change":248,"percent_change":248,"volume":1671,"transactions":9,"vwap":1537},"2025-11-04",28.385,211900,{"date":1673,"open":1623,"high":1665,"low":1593,"close":1537,"change":145,"percent_change":320,"volume":1499,"transactions":9,"vwap":1537},"2025-11-03",{"date":1675,"open":1676,"high":1677,"low":1591,"close":1599,"change":1069,"percent_change":394,"volume":1678,"transactions":9,"vwap":1599},"2025-10-31",28.27,28.395,261900,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1531,"change":495,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1531},"2025-10-30",28.25,28.61,-0.67,199800,{"date":1686,"open":1687,"high":1688,"low":1665,"close":1554,"change":106,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1554},"2025-10-29",28.75,28.83,-1.66,169800,{"date":1692,"open":1519,"high":1510,"low":1693,"close":1694,"change":495,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-28",28.84,28.96,-0.65,142300,{"date":1698,"open":1111,"high":1111,"low":1699,"close":1468,"change":300,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1468},"2025-10-27",29.059999,0.31,268100,{"date":1703,"open":1105,"high":1105,"low":1699,"close":1699,"change":240,"percent_change":336,"volume":1704,"transactions":9,"vwap":1699},"2025-10-24",97700,{"date":1706,"open":1468,"high":1452,"low":1707,"close":1487,"change":1133,"percent_change":604,"volume":1708,"transactions":9,"vwap":1487},"2025-10-23",28.98,333500,{"date":1710,"open":1711,"high":1712,"low":1458,"close":1483,"change":320,"percent_change":157,"volume":865,"transactions":9,"vwap":1483},"2025-10-22",29.29,29.34,{"date":1714,"open":1468,"high":1715,"low":1182,"close":1452,"change":1069,"percent_change":223,"volume":1716,"transactions":9,"vwap":1452},"2025-10-21",29.36,80400,{"date":1718,"open":1468,"high":1452,"low":1510,"close":1111,"change":979,"percent_change":348,"volume":1719,"transactions":9,"vwap":1111},"2025-10-20",133800,{"date":1721,"open":1519,"high":1123,"low":1722,"close":1502,"change":282,"percent_change":72,"volume":1723,"transactions":9,"vwap":1502},"2025-10-17",28.886,144500,{"date":1725,"open":1098,"high":1098,"low":1726,"close":1491,"change":1475,"percent_change":895,"volume":1727,"transactions":9,"vwap":1491},"2025-10-16",28.88,214300,{"date":1729,"open":1113,"high":1429,"low":1458,"close":1473,"change":1133,"percent_change":604,"volume":1730,"transactions":9,"vwap":1473},"2025-10-15",54900,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1452,"change":594,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1452},"2025-10-14",28.77,29.332,1.04,64200,{"date":1738,"open":1726,"high":1162,"low":1739,"close":1519,"change":479,"percent_change":837,"volume":1740,"transactions":9,"vwap":1519},"2025-10-13",28.81,106900,{"date":1742,"open":1130,"high":1473,"low":1575,"close":1575,"change":1378,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1575},"2025-10-10",-1.71,96800,{"date":1746,"open":1117,"high":1747,"low":1450,"close":1483,"change":864,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1483},"2025-10-09",29.607,-1.35,96200,{"date":1751,"open":1117,"high":1752,"low":1113,"close":1117,"change":202,"percent_change":1320,"volume":1753,"transactions":9,"vwap":1117},"2025-10-08",29.58,133000,{"date":1755,"open":1752,"high":1154,"low":1756,"close":1161,"change":721,"percent_change":101,"volume":1757,"transactions":9,"vwap":1161},"2025-10-07",29.39,350900,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1146,"change":376,"percent_change":722,"volume":1762,"transactions":9,"vwap":1146},"2025-10-06",29.71,29.493,78600,{"date":1764,"open":1153,"high":1354,"low":1153,"close":1765,"change":575,"percent_change":874,"volume":1766,"transactions":9,"vwap":1765},"2025-10-03",29.64,102000,{"date":1768,"open":1101,"high":1769,"low":1770,"close":1771,"change":248,"percent_change":248,"volume":1772,"transactions":9,"vwap":1771},"2025-10-02",29.528,29.32,29.51,131900,{"date":1774,"open":1153,"high":1122,"low":1101,"close":1771,"change":828,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1771},"2025-10-01",-0.37,86300,{"date":1778,"open":1107,"high":1208,"low":1113,"close":1208,"change":1279,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1208},"2025-09-30",0.65,92900,{"date":1782,"open":1428,"high":1428,"low":1783,"close":1118,"change":121,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1118},"2025-09-29",29.322,-0.41,89900,{"date":1787,"open":1756,"high":1421,"low":1711,"close":1421,"change":258,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1421},"2025-09-26",1.2,66800,{"date":1791,"open":1098,"high":1113,"low":1182,"close":1129,"change":327,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1129},"2025-09-25",-0.88,158300,{"date":1795,"open":1796,"high":1752,"low":1797,"close":1422,"change":749,"percent_change":422,"volume":1798,"transactions":9,"vwap":1422},"2025-09-24",29.54,29.392,105900,{"date":1800,"open":1801,"high":1752,"low":1801,"close":1771,"change":385,"percent_change":532,"volume":1802,"transactions":9,"vwap":1771},"2025-09-23",29.42,249800,{"date":1804,"open":1770,"high":1801,"low":1479,"close":1715,"change":248,"percent_change":248,"volume":1805,"transactions":9,"vwap":1715},"2025-09-22",78300,{"date":1807,"open":1169,"high":1169,"low":1104,"close":1715,"change":551,"percent_change":1607,"volume":1808,"transactions":9,"vwap":1715},"2025-09-19",181100,{"date":1810,"open":1715,"high":1208,"low":1168,"close":1796,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1796},"2025-09-18",0.231,0.79,211500,{"date":1815,"open":1429,"high":1816,"low":1130,"close":1817,"change":1818,"percent_change":422,"volume":1819,"transactions":9,"vwap":1817},"2025-09-17",29.757,29.309,-0.051,336100,{"date":1821,"open":1421,"high":1822,"low":1711,"close":1715,"change":1511,"percent_change":1189,"volume":1823,"transactions":9,"vwap":1715},"2025-09-16",29.557,148800,{"date":1825,"open":1826,"high":1826,"low":1181,"close":1181,"change":551,"percent_change":1607,"volume":1827,"transactions":9,"vwap":1181},"2025-09-15",29.78,67900,{"date":1829,"open":1211,"high":1211,"low":1416,"close":1395,"change":101,"percent_change":743,"volume":1830,"transactions":9,"vwap":1395},"2025-09-12",225600,{"date":1832,"open":1796,"high":1355,"low":1153,"close":1355,"change":755,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1355},"2025-09-11",1.77,107700,{"date":1836,"open":1837,"high":1232,"low":1098,"close":1422,"change":1511,"percent_change":1189,"volume":1838,"transactions":9,"vwap":1422},"2025-09-10",29.61,82100,{"date":1840,"open":1169,"high":1841,"low":1842,"close":1099,"change":828,"percent_change":1775,"volume":1843,"transactions":9,"vwap":1099},"2025-09-09",29.686,29.519,124500,{"date":1845,"open":1354,"high":1354,"low":1846,"close":1760,"change":828,"percent_change":1775,"volume":1847,"transactions":9,"vwap":1760},"2025-09-08",29.506,99800,{"date":1849,"open":1211,"high":1850,"low":1122,"close":1219,"change":290,"percent_change":291,"volume":1851,"transactions":9,"vwap":1219},"2025-09-05",29.945,165800,{"date":1853,"open":1154,"high":1406,"low":1161,"close":1406,"change":301,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1406},"2025-09-04",0.98,90000,{"date":1857,"open":1796,"high":1122,"low":1715,"close":1428,"change":320,"percent_change":157,"volume":1858,"transactions":9,"vwap":1428},"2025-09-03",145300,{"date":1860,"open":1154,"high":1861,"low":1862,"close":1122,"change":722,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1122},"2025-09-02",29.67,29.456,-0.9,170700,{"date":1866,"open":1349,"high":1867,"low":1354,"close":1868,"change":145,"percent_change":320,"volume":1869,"transactions":9,"vwap":1868},"2025-08-29",29.989,29.86,76600,{"date":1871,"open":1218,"high":1218,"low":1826,"close":1872,"change":240,"percent_change":1378,"volume":1873,"transactions":9,"vwap":1872},"2025-08-28",29.88,146500,{"date":1875,"open":1872,"high":1876,"low":1872,"close":1075,"change":604,"percent_change":73,"volume":1877,"transactions":9,"vwap":1075},"2025-08-27",30.059,115100,{"date":1879,"open":1194,"high":1202,"low":1880,"close":1360,"change":1183,"percent_change":960,"volume":1881,"transactions":9,"vwap":1360},"2025-08-26",29.834,121300,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1211,"change":366,"percent_change":1464,"volume":1886,"transactions":9,"vwap":1211},"2025-08-25",30.14,29.886,77600,{"date":1888,"open":1203,"high":1067,"low":1889,"close":1390,"change":395,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1390},"2025-08-22",29.731,1.89,278400,{"date":1893,"open":1796,"high":1894,"low":1796,"close":1154,"change":550,"percent_change":505,"volume":1895,"transactions":9,"vwap":1154},"2025-08-21",29.716,130500,{"date":1897,"open":1377,"high":1377,"low":1423,"close":1187,"change":145,"percent_change":320,"volume":1898,"transactions":9,"vwap":1187},"2025-08-20",84700,{"date":1900,"open":1901,"high":1203,"low":1118,"close":1760,"change":405,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1760},"2025-08-19",29.44,0.95,133200,{"date":1905,"open":1117,"high":1117,"low":1715,"close":1118,"change":647,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1118},"2025-08-18",-0.44,143800,{"date":1909,"open":1910,"high":1910,"low":1429,"close":1146,"change":240,"percent_change":1378,"volume":1911,"transactions":9,"vwap":1146},"2025-08-15",29.8,112800,{"date":1913,"open":1826,"high":1914,"low":1915,"close":1760,"change":366,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1760},"2025-08-14",29.795,29.609,-0.97,87300,{"date":1919,"open":1208,"high":1345,"low":1837,"close":1345,"change":542,"percent_change":1920,"volume":1847,"transactions":9,"vwap":1345},"2025-08-13",1.63,{"date":1922,"open":1111,"high":1428,"low":1182,"close":1428,"change":594,"percent_change":111,"volume":1923,"transactions":9,"vwap":1428},"2025-08-12",191900,{"date":1925,"open":1155,"high":1926,"low":1524,"close":1130,"change":376,"percent_change":722,"volume":1927,"transactions":9,"vwap":1130},"2025-08-11",29.385,106300,{"date":1929,"open":1715,"high":1901,"low":1147,"close":1104,"change":283,"percent_change":656,"volume":1930,"transactions":9,"vwap":1104},"2025-08-08",177000,{"date":1932,"open":1422,"high":1161,"low":1524,"close":1452,"change":290,"percent_change":291,"volume":1933,"transactions":9,"vwap":1452},"2025-08-07",387100,{"date":1935,"open":1479,"high":1479,"low":1162,"close":1147,"change":1511,"percent_change":106,"volume":1936,"transactions":9,"vwap":1147},"2025-08-06",111500,{"date":1938,"open":1770,"high":1118,"low":1129,"close":1098,"change":613,"percent_change":479,"volume":1939,"transactions":9,"vwap":1098},"2025-08-05",231100,{"date":1941,"open":1458,"high":1711,"low":1435,"close":1711,"change":639,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1711},"2025-08-04",1.24,155900,{"date":1945,"open":1726,"high":1946,"low":1538,"close":1947,"change":162,"percent_change":1258,"volume":896,"transactions":9,"vwap":1947},"2025-08-01",29,28.93,{"date":1949,"open":1182,"high":1801,"low":1950,"close":1469,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1469},"2025-07-31",29.094,-0.155,-0.53,114700,{"date":1955,"open":1122,"high":1956,"low":1111,"close":1957,"change":1958,"percent_change":442,"volume":1959,"transactions":9,"vwap":1957},"2025-07-30",29.615,29.335,-0.215,224000,{"date":1961,"open":1117,"high":1962,"low":1801,"close":1421,"change":145,"percent_change":320,"volume":1963,"transactions":9,"vwap":1421},"2025-07-29",29.672,136600,{"date":1965,"open":1377,"high":1377,"low":1153,"close":1117,"change":162,"percent_change":266,"volume":1966,"transactions":9,"vwap":1117},"2025-07-28",141400,{"date":1968,"open":1211,"high":1211,"low":1969,"close":1219,"change":72,"percent_change":212,"volume":1970,"transactions":9,"vwap":1219},"2025-07-25",29.649,83400,{"date":1972,"open":1973,"high":1377,"low":1232,"close":1203,"change":828,"percent_change":1775,"volume":1974,"transactions":9,"vwap":1203},"2025-07-24",29.76,114100,{"date":1976,"open":1377,"high":1868,"low":1977,"close":1868,"change":394,"percent_change":1280,"volume":1978,"transactions":9,"vwap":1868},"2025-07-23",29.662,198700,{"date":1980,"open":1452,"high":1981,"low":1452,"close":1395,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1395},"2025-07-22",29.685,0.45,1.54,151900,{"date":1986,"open":1428,"high":1428,"low":1111,"close":1147,"change":327,"percent_change":1792,"volume":1987,"transactions":9,"vwap":1147},"2025-07-21",314200,{"date":1989,"open":1154,"high":1154,"low":1098,"close":1429,"change":955,"percent_change":1511,"volume":1990,"transactions":9,"vwap":1429},"2025-07-18",95400,{"date":1992,"open":1469,"high":1993,"low":1469,"close":1153,"change":258,"percent_change":1788,"volume":1994,"transactions":9,"vwap":1153},"2025-07-17",29.555,315700,{"date":1996,"open":1699,"high":1469,"low":1462,"close":1469,"change":1252,"percent_change":595,"volume":1997,"transactions":9,"vwap":1469},"2025-07-16",171400,{"date":1999,"open":1715,"high":1715,"low":2000,"close":1175,"change":1784,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1175},"2025-07-15",28.885,-1.4,388700,{"date":2004,"open":1104,"high":1168,"low":1446,"close":1168,"change":283,"percent_change":979,"volume":2005,"transactions":9,"vwap":1168},"2025-07-14",208100,{"date":2007,"open":1098,"high":1098,"low":2008,"close":1145,"change":505,"percent_change":358,"volume":2009,"transactions":9,"vwap":1145},"2025-07-11",29.135,164700,{"date":2011,"open":1145,"high":1752,"low":2012,"close":1161,"change":979,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1161},"2025-07-10",29.224,0.68,157200,{"date":2016,"open":1113,"high":1113,"low":1160,"close":1145,"change":300,"percent_change":1700,"volume":2017,"transactions":9,"vwap":1145},"2025-07-09",160100,{"date":2019,"open":1452,"high":1711,"low":1474,"close":1469,"change":145,"percent_change":320,"volume":2020,"transactions":9,"vwap":1469},"2025-07-08",196700,{"date":2022,"open":1118,"high":1118,"low":2023,"close":1129,"change":722,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1129},"2025-07-07",29.042999,-0.92,145200,{"date":2027,"open":1901,"high":1181,"low":1715,"close":1161,"change":541,"percent_change":224,"volume":2028,"transactions":9,"vwap":1161},"2025-07-03",75900,{"date":2030,"open":1711,"high":1783,"low":1123,"close":1155,"change":1133,"percent_change":604,"volume":2031,"transactions":9,"vwap":1155},"2025-07-02",121000,{"date":2033,"open":1506,"high":1901,"low":1506,"close":1145,"change":605,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1145},"2025-07-01",1.46,297500,{"date":2037,"open":1733,"high":2038,"low":1532,"close":2039,"change":202,"percent_change":258,"volume":2040,"transactions":9,"vwap":2039},"2025-06-30",28.9,28.85,149600,{"date":2042,"open":1733,"high":1132,"low":1523,"close":1687,"change":960,"percent_change":961,"volume":2043,"transactions":9,"vwap":1687},"2025-06-27",149000,{"date":2045,"open":1682,"high":1530,"low":1682,"close":1462,"change":1493,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1462},"2025-06-26",0.81,105700,{"date":2049,"open":1138,"high":1138,"low":1652,"close":2050,"change":1475,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-06-25",28.55,-1.07,129700,{"date":2054,"open":1726,"high":1139,"low":2055,"close":1138,"change":385,"percent_change":755,"volume":2056,"transactions":9,"vwap":1138},"2025-06-24",28.695,221500,{"date":2058,"open":1571,"high":2059,"low":2060,"close":2059,"change":1700,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-06-23",28.71,28.31,1.09,131800,{"date":2064,"open":1652,"high":1576,"low":2065,"close":1653,"change":550,"percent_change":46,"volume":2066,"transactions":9,"vwap":1653},"2025-06-20",28.38,233600,{"date":2068,"open":1635,"high":2069,"low":2070,"close":1635,"change":300,"percent_change":203,"volume":2071,"transactions":9,"vwap":1635},"2025-06-18",28.66,28.42,413100,{"date":2073,"open":2074,"high":2075,"low":1544,"close":1544,"change":2076,"percent_change":413,"volume":2077,"transactions":9,"vwap":1544},"2025-06-17",28.54,28.577,-0.23,136100,{"date":2079,"open":1580,"high":1462,"low":2074,"close":2080,"change":541,"percent_change":395,"volume":2052,"transactions":9,"vwap":2080},"2025-06-16",28.6,{"date":2082,"open":2083,"high":1687,"low":1665,"close":1570,"change":1222,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1570},"2025-06-13",28.69,-1.46,135500,{"date":2087,"open":1576,"high":1138,"low":1580,"close":1138,"change":257,"percent_change":310,"volume":2088,"transactions":9,"vwap":1138},"2025-06-12",239000,{"date":2090,"open":1688,"high":1947,"low":1575,"close":1687,"change":961,"percent_change":150,"volume":2091,"transactions":9,"vwap":1687},"2025-06-11",260500,{"date":2093,"open":2038,"high":2038,"low":1687,"close":2039,"change":300,"percent_change":1700,"volume":2094,"transactions":9,"vwap":2039},"2025-06-10",228400,{"date":2096,"open":1502,"high":1502,"low":1575,"close":2097,"change":961,"percent_change":150,"volume":2098,"transactions":9,"vwap":2097},"2025-06-09",28.76,143900,{"date":2100,"open":1733,"high":1175,"low":1642,"close":1138,"change":301,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1138},"2025-06-06",1.02,109500,{"date":2104,"open":1550,"high":1523,"low":1653,"close":2105,"change":248,"percent_change":248,"volume":2106,"transactions":9,"vwap":2105},"2025-06-05",28.57,156500,{"date":2108,"open":1642,"high":1687,"low":1580,"close":2105,"change":121,"percent_change":1222,"volume":2109,"transactions":9,"vwap":2105},"2025-06-04",255800,{"date":2111,"open":2112,"high":1532,"low":1623,"close":2083,"change":212,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2083},"2025-06-03",28.47,0.84,109100,{"date":2116,"open":1570,"high":1560,"low":2117,"close":1571,"change":961,"percent_change":150,"volume":2118,"transactions":9,"vwap":1571},"2025-06-02",28.14,144300,{"date":2120,"open":1571,"high":2121,"low":1599,"close":2050,"change":282,"percent_change":72,"volume":2122,"transactions":9,"vwap":2050},"2025-05-30",28.62,112300,{"date":2124,"open":2050,"high":1538,"low":2060,"close":1549,"change":290,"percent_change":1133,"volume":2125,"transactions":9,"vwap":1549},"2025-05-29",168200,{"date":2127,"open":1456,"high":2128,"low":1554,"close":1652,"change":648,"percent_change":1748,"volume":1649,"transactions":9,"vwap":1652},"2025-05-28",28.939,{"date":2130,"open":2083,"high":2131,"low":1538,"close":1139,"change":2132,"percent_change":2133,"volume":2009,"transactions":9,"vwap":1139},"2025-05-27",28.919,0.522,1.84,{"date":2135,"open":1601,"high":1570,"low":2117,"close":2136,"change":2137,"percent_change":939,"volume":2138,"transactions":9,"vwap":2136},"2025-05-23",28.388,-0.182,369200,{"date":2140,"open":1635,"high":1575,"low":2141,"close":2105,"change":320,"percent_change":157,"volume":2142,"transactions":9,"vwap":2105},"2025-05-22",28.326,195800,{"date":2144,"open":1491,"high":1946,"low":2121,"close":1523,"change":336,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1523},"2025-05-21",-1.75,288800,{"date":2148,"open":1111,"high":2149,"low":2150,"close":1468,"change":551,"percent_change":1607,"volume":2151,"transactions":9,"vwap":1468},"2025-05-20",29.341,29.094999,128200,{"date":2153,"open":1947,"high":1168,"low":1947,"close":1168,"change":283,"percent_change":979,"volume":1556,"transactions":9,"vwap":1168},"2025-05-19",{"date":2155,"open":2038,"high":1711,"low":2038,"close":1145,"change":203,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1145},"2025-05-16",1.11,120000,{"date":2159,"open":2160,"high":1694,"low":2059,"close":1132,"change":212,"percent_change":2113,"volume":2161,"transactions":9,"vwap":1132},"2025-05-15",28.74,149300,{"date":2163,"open":1462,"high":1462,"low":2074,"close":2059,"change":422,"percent_change":1032,"volume":2164,"transactions":9,"vwap":2059},"2025-05-14",160200,{"date":2166,"open":1463,"high":1707,"low":1463,"close":1726,"change":300,"percent_change":1700,"volume":2167,"transactions":9,"vwap":1726},"2025-05-13",181800,{"date":2169,"open":1138,"high":1519,"low":2170,"close":1530,"change":1658,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1530},"2025-05-12",28.619,1.88,131200,{"date":2174,"open":1599,"high":1599,"low":2175,"close":1539,"change":291,"percent_change":257,"volume":2176,"transactions":9,"vwap":1539},"2025-05-09",28.15,184600,{"date":2178,"open":1584,"high":1560,"low":1594,"close":1584,"change":1279,"percent_change":2013,"volume":2179,"transactions":9,"vwap":1584},"2025-05-08",147800,{"date":2181,"open":2182,"high":1631,"low":2183,"close":2184,"change":1279,"percent_change":2013,"volume":2185,"transactions":9,"vwap":2184},"2025-05-07",27.99,27.901,28.040001,299600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":550,"percent_change":46,"volume":2192,"transactions":9,"vwap":2191},"2025-05-06",27.74,27.97,27.64,27.85,225900,{"date":2194,"open":2195,"high":2184,"low":2196,"close":1612,"change":1511,"percent_change":1378,"volume":2125,"transactions":9,"vwap":1612},"2025-05-05",27.89,27.76,{"date":2198,"open":1612,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-02",28.08,27.77,28.049999,0.5,1.81,165400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":505,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-01",27.73,27.828,27.49,27.55,-0.72,227800,{"date":2214,"open":2209,"high":2215,"low":177,"close":2216,"change":647,"percent_change":1189,"volume":2217,"transactions":9,"vwap":2216},"2025-04-30",27.81,27.75,252800,{"date":2219,"open":2207,"high":2220,"low":2221,"close":2222,"change":541,"percent_change":969,"volume":2223,"transactions":9,"vwap":2222},"2025-04-29",27.925,27.59,27.88,163200,{"date":2225,"open":1613,"high":1624,"low":2226,"close":2227,"change":290,"percent_change":1133,"volume":2228,"transactions":9,"vwap":2227},"2025-04-28",27.58,27.72,120900,{"date":181,"open":1600,"high":1600,"low":2230,"close":2231,"change":721,"percent_change":116,"volume":730,"transactions":9,"vwap":2231},27.505,27.71]