[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEAL":3,"homepage-market-summary":28,"stock-historical-HEAL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Funds Global X HealthTech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4986,0.143686,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.82,29.19,28.9642,-0.1442,-0.5,2506.28821,33.59,23,9737.5753797,55,1552,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},34.2,8902,3249060.844925,7.82,"2025-04-22",[180,183,191,202,212,223,234,245,255,264,274,285,295,305,315,325,336,345,356,366,377,385,396,406,415,425,432,443,452,462,472,481,489,498,508,515,522,530,540,547,556,565,574,584,593,603,612,620,630,639,648,658,668,676,686,696,704,713,722,731,736,742,749,756,762,769,776,783,792,799,805,813,821,829,836,844,853,862,870,877,885,894,902,910,917,925,932,940,948,955,963,971,979,987,996,1002,1010,1017,1022,1031,1038,1046,1052,1060,1067,1074,1080,1089,1096,1103,1111,1117,1125,1130,1138,1146,1153,1158,1164,1170,1175,1180,1187,1194,1201,1208,1213,1221,1226,1234,1241,1248,1256,1262,1271,1278,1285,1292,1298,1304,1310,1316,1323,1328,1333,1339,1346,1352,1357,1364,1370,1378,1385,1393,1398,1404,1410,1416,1423,1430,1433,1439,1446,1452,1459,1468,1475,1482,1489,1496,1504,1510,1514,1520,1527,1534,1541,1549,1555,1563,1568,1573,1580,1587,1592,1599,1606,1612,1616,1623,1628,1632,1637,1643,1647,1655,1659,1664,1669,1674,1683,1686,1695,1700,1706,1713,1720,1728,1732,1736,1741,1747,1753,1762,1768,1774,1779,1785,1788,1793,1800,1806,1811,1816,1821,1827,1832,1839,1845,1850,1855,1862,1869,1878,1885,1891,1897,1903,1909,1916,1923,1929,1935,1943,1948,1956,1963,1971,1977,1984,1988,1993,1997,2004,2010,2014,2020,2026,2031,2038,2043,2048,2054,2060,2063,2070,2075,2083,2088,2096,2102,2107,2112,2116,2123,2129,2133,2137,2144,2149,2157,2161,2168,2174,2180,2183,2191,2198,2206,2211,2217,2222,2227,2234,2240,2245,2250,2255,2261,2267,2271,2276,2282,2286,2291,2298,2302,2307,2311,2315,2319,2324,2327,2331,2336,2338,2345,2351,2358,2361,2366,2370,2375,2381,2384,2387,2391,2394,2399,2404,2409,2415,2419,2423,2428,2435,2439,2442,2444,2448,2454,2456,2460,2465,2469,2472,2476,2479,2483,2487,2491,2494,2497,2499,2503,2506,2510,2513,2516,2519,2523,2530,2536,2543,2551],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},101,28.954,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",29.255,-0.5474,-1.85,6409.50129,134,29.1038,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.34,29.6999,29.33,29.5116,0.1813,0.62,6724.359,103,29.4638,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",29.07,29.3303,29.06,-0.0197,-0.07,912.024427,71,29.1202,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",29.36,29.3999,29.3,29.35,0.03,0.1,6305.689747,108,29.3714,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",29.02,29.48,28.96,29.32,0.33,1.14,2665.290545,80,29.2489,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",28.95,29.015,28.85,28.99,-0.06,-0.21,1963.18996,81,28.9263,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",29.43,29.045,29.05,-0.51,-1.73,6365.659666,119,29.1154,{"date":256,"open":257,"high":257,"low":195,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",29.67,29.56,-0.0098,-0.03,24723.777652,172,29.4621,{"date":265,"open":226,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",29.64,29.47,29.5698,0.0655,0.22,2430.113596,88,29.4967,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",29.42,29.53,29.3414,29.5043,0.0543,0.18,16594.8185,123,29.4977,{"date":286,"open":195,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",29.875,29.16,29.45,0.5405,1.87,3951.081523,98,29.4331,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",28.94,29.17,28.9095,-0.1105,-0.38,5884.903684,118,29.1002,{"date":306,"open":307,"high":308,"low":309,"close":225,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",28.83,29.204,28.79,-0.1323,-0.45,22762.303696,188,28.9161,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",28.51,29.22,29.1523,0.7623,2.69,10209.45749,145,28.9368,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",28.395,28.462,28.29,28.39,0.0965,0.34,2755.52155,69,28.3936,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",28.48,28.2935,-0.1714,-0.6,797.7097,78,28.4121,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",28.545,28.55,28.31,28.4649,-0.5401,-1.86,3758.984836,129,28.5113,{"date":357,"open":358,"high":214,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",29.23,28.47,29.005,-0.61,-2.06,5361.694765,130,29.0257,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",29.475,29.7,29.4153,29.615,-0.0152,-0.05,6538.87175,112,29.6688,{"date":378,"open":257,"high":257,"low":379,"close":380,"change":381,"percent_change":270,"volume":382,"transactions":383,"vwap":384},"2026-09-03",29.3875,29.6302,0.0652,4699.57665,83,29.6281,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",29.49,29.68,29.41,29.565,0.12,0.41,2231.167964,70,29.5657,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",29.61,29.665,29.445,-0.1685,-0.57,1664.459444,86,29.6123,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",29.4591,29.6135,-0.1015,-0.34,1593.83353,95,29.5399,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",30.03,29.63,29.715,-0.31,-1.03,2484.0045,68,29.8543,{"date":426,"open":266,"high":427,"low":266,"close":428,"change":140,"percent_change":429,"volume":430,"transactions":375,"vwap":431},"2026-08-27",30.298,30.025,1.08,4998.030576,30.033,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",29.88,29.89,29.6534,29.705,-0.22,-0.74,3648.265252,94,29.8196,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":110,"percent_change":260,"volume":449,"transactions":450,"vwap":451},"2026-08-25",29.815,30.15,29.79,29.925,5352.469256,113,29.9732,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",30.4,29.8134,29.935,-0.58,-1.9,4849.36216,143,30.0778,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",30.02,30.515,29.92,0.3647,1.21,6598.8905,133,30.3156,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":450,"vwap":480},"2026-08-20",30,30.48,30.1503,0.2153,0.72,4589.192032,30.241,{"date":482,"open":483,"high":474,"low":483,"close":456,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",29.52,0.87,2.99,36939.785925,194,29.8008,{"date":490,"open":289,"high":226,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",28.97,29.065,0.185,0.64,81688.292638,139,29.1195,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",29.18,28.805,28.88,-0.365,-1.25,4900.607666,111,28.9705,{"date":509,"open":510,"high":276,"low":511,"close":511,"change":512,"percent_change":270,"volume":513,"transactions":394,"vwap":514},"2026-08-14",29.38,29.245,0.065,2592.816517,29.3447,{"date":516,"open":500,"high":517,"low":491,"close":500,"change":120,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",29.39,0.86,2830.047894,90,29.1323,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":218,"percent_change":219,"volume":527,"transactions":528,"vwap":529},"2026-08-12",28.63,28.93,28.56,826.77918,64,28.7852,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":232,"vwap":539},"2026-08-11",29,29.2299,28.87,28.9,-0.035,-0.12,4843.682898,29.0161,{"date":541,"open":542,"high":249,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":200,"vwap":238},"2026-08-10",28.45,28.935,0.3479,1.22,4128.408087,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",28.07,28.5871,1.1621,4.24,11327.919469,173,28.4345,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":404,"vwap":564},"2026-08-06",27.74,27.33,27.425,-0.425,-1.53,3141.656615,27.5113,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":343,"vwap":573},"2026-08-05",27.62,28.15,27.85,-0.2,-0.71,2856.638063,27.9157,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":150,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",27.81,28.1599,27.795,28.05,1.26,22607.992893,107,28.0593,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":496,"vwap":592},"2026-08-03",27.38,27.8,27.7,0.7923,2.94,12736.738744,27.6571,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",26.99,26.63,26.9077,0.0193,0.07,4416.352202,96,26.8353,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":601,"vwap":611},"2026-07-30",27.12,26.65,26.8884,-0.2696,-0.99,3889.392306,26.846,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":240,"volume":618,"transactions":450,"vwap":619},"2026-07-29",27.365,27.515,27.158,-0.017,10172.088545,27.208,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",26.75,27.175,26.69,0.735,2.78,5898.323771,127,26.9608,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":50,"volume":636,"transactions":637,"vwap":638},"2026-07-27",26.53,26.76,26.44,0.13,15833.927819,159,26.5667,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",26.5499,26.31,-0.085,-0.32,1900.751539,77,26.4365,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":404,"vwap":657},"2026-07-23",26.4432,26.461,26.2601,26.395,-0.18,-0.68,4842.567197,26.3867,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",27.03,26.4,26.575,-0.715,-2.62,12888.98476,114,26.6674,{"date":669,"open":670,"high":567,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":323,"vwap":675},"2026-07-21",27.11,27.29,-0.1424,-0.52,24175.156074,27.2505,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":260,"volume":683,"transactions":684,"vwap":685},"2026-07-20",27.445,27.54,27.2,27.4324,-0.0076,7392.072044,147,27.3076,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",27.8273,27.345,27.44,-0.7,-2.49,7141.862463,146,27.5191,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":570,"percent_change":571,"volume":701,"transactions":702,"vwap":703},"2026-07-16",28.62,28.77,28.14,9624.285353,132,28.4131,{"date":705,"open":706,"high":317,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",28.19,28.34,0.24,0.85,3161.474573,93,28.3665,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":628,"vwap":721},"2026-07-14",28.35,28.04,28.1,-0.39,-1.37,5634.646244,28.1127,{"date":723,"open":349,"high":724,"low":725,"close":726,"change":727,"percent_change":64,"volume":728,"transactions":729,"vwap":730},"2026-07-13",28.66,28.08,28.49,0.255,3070.099995,150,28.4409,{"date":732,"open":502,"high":502,"low":549,"close":733,"change":250,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-10",28.235,-1.77,4700,{"date":737,"open":348,"high":307,"low":348,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",28.745,0.15,0.52,2900,{"date":743,"open":502,"high":491,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",28.5,28.595,-0.575,-1.97,4800,{"date":750,"open":266,"high":751,"low":752,"close":298,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":298},"2026-07-07",29.73,29.01,-0.28,-0.95,8500,{"date":757,"open":758,"high":418,"low":758,"close":289,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":289},"2026-07-06",29.1,0.483,1.67,19400,{"date":763,"open":502,"high":764,"low":502,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",29.08,28.967,0.407,1.43,7700,{"date":770,"open":771,"high":772,"low":771,"close":526,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":526},"2026-07-01",28.42,28.98,0.97,3.52,13000,{"date":777,"open":569,"high":778,"low":679,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",27.95,27.59,-0.359,-1.28,10600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",28.025,28.13,27.75,27.949,0.319,1.15,3100,{"date":793,"open":794,"high":787,"low":795,"close":796,"change":198,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",27.01,27.0049992,27.63,2.3,5700,{"date":800,"open":801,"high":802,"low":801,"close":794,"change":229,"percent_change":803,"volume":804,"transactions":9,"vwap":794},"2026-06-25",26.88,27.19,1.24,6500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",26.28,26.81,26.68,0.495,1.89,9900,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",25.59,26.296,26.185,0.385,1.49,13200,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",25.99,26.995,25.8,-0.352,-1.35,14000,{"date":830,"open":831,"high":832,"low":825,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",25.93,26.152,0.551,2.15,5600,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",26.030001,26.14,25.601,-0.479,-1.84,4400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",26.35,26.39,26.01,26.08,0.005,0.02,11400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",26.11,26.27,26.059999,26.075001,0.215,0.83,3800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":439,"volume":869,"transactions":9,"vwap":867},"2026-06-12",25.755,26.055,25.62,25.86,-0.192,4500,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":767,"volume":876,"transactions":9,"vwap":873},"2026-06-11",25.72,26.052,25.472,0.367,8000,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",26.26,26.33,25.685,-0.319,-1.23,6700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",25.66,26.18,25.48,26.0039997,0.594,2.34,5900,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",25.25,25.64,25.41,0.19,0.75,4300,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",25.5,25.185,25.22,-0.245,-0.96,19000,{"date":911,"open":912,"high":825,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",24.82,25.465,0.8,3.24,14300,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",24.75,24.4,24.665,-0.29,-1.16,7500,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",25.35,24.955,-0.59,-2.31,12600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",25.030001,25.75,25.545,0.51,2.04,10900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":851,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-29",25.07,25.26,24.88,25.035,0.08,7400,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-28",24.37,25.014999,0.575,2.35,5000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":923,"volume":962,"transactions":9,"vwap":960},"2026-05-27",24.51,24.605,24.33,24.44,-0.287,6400,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",24.87,24.61,24.727,-0.083,-0.33,6900,{"date":972,"open":973,"high":974,"low":966,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-22",24.83,24.89,24.81,0.105,0.43,6200,{"date":980,"open":981,"high":982,"low":950,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-21",24.58,24.76,24.705,0.022,0.09,4000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",24.41,24.7,24.25,24.683,0.273,1.12,3400,{"date":997,"open":998,"high":999,"low":998,"close":989,"change":1000,"percent_change":1001,"volume":995,"transactions":9,"vwap":989},"2026-05-19",24.3,24.55,0.055,0.23,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-18",24,24.66,24.355,0.195,0.81,2700,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":420,"volume":1016,"transactions":9,"vwap":1014},"2026-05-15",24.07,24.19,24.16,-0.075,8600,{"date":1018,"open":1019,"high":981,"low":1020,"close":1020,"change":411,"percent_change":1021,"volume":954,"transactions":9,"vwap":1020},"2026-05-14",24.54,24.235,-1.38,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",24.77,24.78,24.511,24.575,-0.348,-1.4,4900,{"date":1032,"open":982,"high":934,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",24.74,24.923,-0.087,-0.35,11200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1037,"transactions":9,"vwap":1043},"2026-05-11",25.31,25.32,24.95,25.01,-0.255,-1.01,{"date":1047,"open":1048,"high":1049,"low":965,"close":1049,"change":599,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-08",25.19,25.265,0.28,5400,{"date":1053,"open":1054,"high":1041,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",25.14,24.91,25.195,0.14,0.56,14500,{"date":1061,"open":63,"high":1062,"low":1063,"close":1064,"change":240,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",25.13,24.86,25.055,-0.24,11000,{"date":1068,"open":1069,"high":1069,"low":944,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",25.3,25.115,-0.205,-0.81,14100,{"date":1075,"open":1076,"high":1077,"low":896,"close":1041,"change":1078,"percent_change":373,"volume":1079,"transactions":9,"vwap":1041},"2026-05-04",25.33,25.6,-0.012,10800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-01",25.39,25.4,25.17,25.332,0.098,0.39,2800,{"date":1090,"open":1091,"high":1092,"low":982,"close":1093,"change":1094,"percent_change":1095,"volume":768,"transactions":9,"vwap":1093},"2026-04-30",24.8,25.248,25.234,0.514,2.08,{"date":1097,"open":943,"high":943,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",24.585,24.72,-0.72,-2.83,1900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":241,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",25.53,25.83,25.426,25.44,-0.82,1800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":635,"percent_change":937,"volume":1116,"transactions":9,"vwap":1115},"2026-04-27",25.58,25.97,25.65,14400,{"date":1118,"open":1119,"high":1077,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-24",25.45,25.34,25.52,0.095,0.37,7900,{"date":1126,"open":825,"high":1106,"low":905,"close":1127,"change":1128,"percent_change":1129,"volume":1066,"transactions":9,"vwap":1127},"2026-04-23",25.425,-0.595,-2.29,{"date":1131,"open":857,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-22",26.3,25.91,26.02,-0.005,-0.02,10400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":420,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",26.46,26.67,25.995,26.025,-1.18,11100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1015,"percent_change":753,"volume":1152,"transactions":9,"vwap":1151},"2026-04-20",26.315,26.45,26.2,26.335,17200,{"date":1154,"open":857,"high":1155,"low":857,"close":1156,"change":1157,"percent_change":892,"volume":820,"transactions":9,"vwap":1156},"2026-04-17",26.77,26.41,0.605,{"date":1159,"open":867,"high":1160,"low":1161,"close":1162,"change":512,"percent_change":120,"volume":1163,"transactions":9,"vwap":1162},"2026-04-16",25.935,25.73,25.805,8200,{"date":1165,"open":1084,"high":1166,"low":1084,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",25.74,0.625,2.49,8900,{"date":1171,"open":973,"high":1172,"low":973,"close":1070,"change":977,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1070},"2026-04-14",25.28,1.74,3600,{"date":1176,"open":1004,"high":1177,"low":1004,"close":1177,"change":1178,"percent_change":1179,"volume":791,"transactions":9,"vwap":1177},"2026-04-13",24.685,0.585,2.43,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-10",24.35,24.1,-0.235,-0.97,13100,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":883,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",24.48,24.26,24.335,-0.304,1700,{"date":1195,"open":1062,"high":1084,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",24.53,24.639,0.479,1.98,4600,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1014,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1014},"2026-04-07",24.049999,24.242,0.16,0.67,3000,{"date":1209,"open":1210,"high":1183,"low":1211,"close":1004,"change":1212,"percent_change":115,"volume":820,"transactions":9,"vwap":1004},"2026-04-06",23.98,23.97,0.268,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":741,"transactions":9,"vwap":1218},"2026-04-02",23.75,23.76,23.62,23.732,-0.183,-0.77,{"date":1222,"open":1203,"high":1183,"low":1223,"close":1224,"change":985,"percent_change":145,"volume":1225,"transactions":9,"vwap":1224},"2026-04-01",23.82,23.915,6100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":741,"transactions":9,"vwap":1231},"2026-03-31",23.46,23.879,23.236,23.825,0.655,2.83,{"date":1235,"open":1236,"high":1236,"low":24,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-30",23.57,23.17,-0.278,-1.19,18700,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",24.13,23.448,-0.712,-2.95,15900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1014,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1014},"2026-03-26",24.39,24.601,24.02,-0.27,-1.11,22100,{"date":1257,"open":1258,"high":1258,"low":998,"close":1259,"change":1260,"percent_change":1261,"volume":1186,"transactions":9,"vwap":1259},"2026-03-25",24.69,24.43,0.042,0.17,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-24",24.42,24.6,24.11,24.388,-0.256,-1.04,26400,{"date":1272,"open":1273,"high":1274,"low":957,"close":1275,"change":1276,"percent_change":1277,"volume":804,"transactions":9,"vwap":1275},"2026-03-23",24.9,25.007,24.644,0.227,0.93,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1124,"transactions":9,"vwap":1282},"2026-03-20",24.79,24.325,24.417,-0.523,-2.1,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":976,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-19",24.52,24.96,24.94,0.42,15400,{"date":1293,"open":1294,"high":1294,"low":982,"close":1295,"change":1296,"percent_change":352,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",25.11,24.835,-0.47,10000,{"date":1299,"open":1040,"high":1300,"low":906,"close":1301,"change":1302,"percent_change":1303,"volume":1297,"transactions":9,"vwap":1301},"2026-03-17",25.556,25.305,0.26,1.04,{"date":1305,"open":1288,"high":1306,"low":1042,"close":1307,"change":1308,"percent_change":1309,"volume":884,"transactions":9,"vwap":1307},"2026-03-16",25.145,25.045,0.265,1.07,{"date":1311,"open":1042,"high":1312,"low":957,"close":1025,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1025},"2026-03-13",25.040001,-0.04,-0.16,17300,{"date":1317,"open":1318,"high":1318,"low":1319,"close":912,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":912},"2026-03-12",25.42,24.68,-0.8,-3.12,47600,{"date":1324,"open":1325,"high":1326,"low":913,"close":866,"change":260,"percent_change":537,"volume":1327,"transactions":9,"vwap":866},"2026-03-11",25.635,25.661,9000,{"date":1329,"open":1330,"high":1133,"low":1115,"close":1115,"change":311,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1115},"2026-03-10",25.835,-1.72,12500,{"date":1334,"open":1335,"high":1336,"low":1119,"close":1337,"change":1338,"percent_change":811,"volume":947,"transactions":9,"vwap":1337},"2026-03-09",25.56,26.12,26.1,0.485,{"date":1340,"open":1341,"high":1342,"low":1113,"close":1343,"change":1344,"percent_change":458,"volume":1345,"transactions":9,"vwap":1343},"2026-03-06",25.84,25.87,25.615,-0.495,11300,{"date":1347,"open":1348,"high":1348,"low":1349,"close":855,"change":673,"percent_change":1350,"volume":1351,"transactions":9,"vwap":855},"2026-03-05",26.57,25.95,-1.95,18300,{"date":1353,"open":1354,"high":1155,"low":1149,"close":596,"change":1355,"percent_change":767,"volume":1356,"transactions":9,"vwap":596},"2026-03-04",26.585,0.375,10500,{"date":1358,"open":1349,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1327,"transactions":9,"vwap":1361},"2026-03-03",26.32,25.555,26.255,-0.37,-1.39,{"date":1365,"open":1134,"high":1366,"low":1134,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-02",26.625,0.01,0.04,7200,{"date":1371,"open":1372,"high":1155,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-27",26.47,26.38,26.615,-0.231,-0.86,12800,{"date":1379,"open":1380,"high":1381,"low":846,"close":611,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":611},"2026-02-26",26.36,26.85,0.447,1.69,44100,{"date":1386,"open":1150,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-25",26.82,26.049999,26.399,0.389,1.5,26900,{"date":1394,"open":1134,"high":888,"low":1395,"close":848,"change":1396,"percent_change":21,"volume":1397,"transactions":9,"vwap":848},"2026-02-24",25.899,-0.13,27000,{"date":1399,"open":1132,"high":634,"low":1400,"close":839,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":839},"2026-02-23",25.965,-0.305,-1.15,8800,{"date":1405,"open":1406,"high":1348,"low":1406,"close":1407,"change":240,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-20",26.29,26.445,-0.23,10300,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1050,"volume":893,"transactions":9,"vwap":1414},"2026-02-19",26.17,26.59,26.505,0.075,{"date":1417,"open":857,"high":1418,"low":857,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-18",26.6,26.43,0.335,1.28,7100,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":954,"transactions":9,"vwap":1427},"2026-02-17",25.71,26.19,26.094999,0.785,3.1,{"date":1431,"open":1121,"high":1432,"low":1040,"close":1040,"change":1057,"percent_change":1058,"volume":843,"transactions":9,"vwap":1040},"2026-02-13",25.78,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1084,"change":1269,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1084},"2026-02-12",26.16,25.155,-3.97,25100,{"date":1440,"open":1441,"high":1441,"low":1143,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-11",26.64,26.21,-0.42,-1.58,27300,{"date":1447,"open":1448,"high":1449,"low":1448,"close":596,"change":1450,"percent_change":977,"volume":1451,"transactions":9,"vwap":596},"2026-02-10",26.51,26.95,0.115,18200,{"date":1453,"open":1419,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":654,"volume":1458,"transactions":9,"vwap":1456},"2026-02-09",26.56,26.049,26.515,-0.048,38000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-06",26.23,26.58,26.205,26.563,0.258,0.98,12400,{"date":1469,"open":1470,"high":1470,"low":807,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-05",26.92,26.305,-0.84,-3.09,8300,{"date":1476,"open":1477,"high":679,"low":1155,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-04",27.09,27.145,-0.333,-1.21,22400,{"date":1483,"open":1484,"high":1485,"low":680,"close":1486,"change":1487,"percent_change":1488,"volume":1037,"transactions":9,"vwap":1486},"2026-02-03",28.27,28.282,27.478,-0.802,-2.84,{"date":1490,"open":1491,"high":535,"low":1492,"close":1493,"change":1494,"percent_change":361,"volume":1495,"transactions":9,"vwap":1493},"2026-02-02",28.89,28.21,28.28,-0.174,25700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1363,"volume":1503,"transactions":9,"vwap":1501},"2026-01-30",28.74,28.8,28.3,28.454,-0.401,5200,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":827,"volume":1467,"transactions":9,"vwap":1508},"2026-01-29",29.28,28.67,28.855,-0.395,{"date":1511,"open":226,"high":387,"low":1512,"close":1512,"change":1513,"percent_change":673,"volume":901,"transactions":9,"vwap":1512},"2026-01-28",29.25,-0.152,{"date":1515,"open":474,"high":464,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1403,"transactions":9,"vwap":1517},"2026-01-27",29.31,29.402,-0.668,-2.22,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":635,"percent_change":977,"volume":1526,"transactions":9,"vwap":1525},"2026-01-26",29.98,30.26,29.77,30.07,52000,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-23",30.36,29.94,-0.505,-1.66,3300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":140,"percent_change":1540,"volume":761,"transactions":9,"vwap":1539},"2026-01-22",30.28,31.059999,30.1,30.445,1.06,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":843,"transactions":9,"vwap":1546},"2026-01-21",30.16,30.2,29.835,30.125,0.135,0.45,{"date":1550,"open":435,"high":1551,"low":435,"close":1552,"change":1553,"percent_change":1554,"volume":869,"transactions":9,"vwap":1552},"2026-01-20",30.239,29.99,-0.593,-1.94,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":504,"volume":1562,"transactions":9,"vwap":1560},"2026-01-16",30.83,31,30.575,30.583,-0.387,6300,{"date":1564,"open":1565,"high":1558,"low":1565,"close":1566,"change":1122,"percent_change":1567,"volume":741,"transactions":9,"vwap":1566},"2026-01-15",30.87,30.97,0.31,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":818,"percent_change":580,"volume":1345,"transactions":9,"vwap":1571},"2026-01-14",30.7,30.875,30.655,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1532,"volume":1579,"transactions":9,"vwap":1577},"2026-01-13",31.049999,31.11,30.49,-0.515,5100,{"date":1581,"open":1582,"high":1583,"low":1571,"close":1584,"change":1585,"percent_change":654,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",31.24,31.5,31.0049992,-0.055,7800,{"date":1588,"open":1589,"high":1590,"low":1537,"close":1537,"change":240,"percent_change":1591,"volume":954,"transactions":9,"vwap":1537},"2026-01-09",31.1,31.23,-0.19,{"date":1593,"open":1594,"high":1595,"low":1537,"close":1596,"change":1597,"percent_change":1598,"volume":869,"transactions":9,"vwap":1596},"2026-01-08",31.16,31.6,31.12,-0.195,-0.62,{"date":1600,"open":1575,"high":1601,"low":1575,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-07",31.46,31.315,0.318,1.03,70100,{"date":1607,"open":1608,"high":1575,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1474,"transactions":9,"vwap":1609},"2026-01-06",30.29,30.997,0.727,2.4,{"date":1613,"open":289,"high":1614,"low":216,"close":1614,"change":773,"percent_change":1615,"volume":1533,"transactions":9,"vwap":1614},"2026-01-05",30.27,3.31,{"date":1617,"open":193,"high":1618,"low":1619,"close":216,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":216},"2026-01-02",29.4,29.21,0.085,0.29,24000,{"date":1624,"open":247,"high":247,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1009,"transactions":9,"vwap":1625},"2025-12-31",29.215,-0.385,-1.3,{"date":1629,"open":398,"high":751,"low":1630,"close":1631,"change":1313,"percent_change":1396,"volume":1174,"transactions":9,"vwap":1631},"2025-12-30",29.5,29.6,{"date":1633,"open":258,"high":1634,"low":1635,"close":266,"change":1636,"percent_change":718,"volume":1163,"transactions":9,"vwap":266},"2025-12-29",29.81,29.46,-0.117,{"date":1638,"open":1639,"high":1640,"low":258,"close":1641,"change":1219,"percent_change":361,"volume":1642,"transactions":9,"vwap":1641},"2025-12-26",29.72,29.84,29.757,7300,{"date":1644,"open":1645,"high":1530,"low":369,"close":1530,"change":1646,"percent_change":301,"volume":1533,"transactions":9,"vwap":1530},"2025-12-24",29.82,-0.115,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1184,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-23",30.049999,30.14,29.87,30.055,-0.78,16800,{"date":1656,"open":1630,"high":1577,"low":1657,"close":1608,"change":740,"percent_change":1658,"volume":1474,"transactions":9,"vwap":1608},"2025-12-22",29.44,1.75,{"date":1660,"open":369,"high":1661,"low":1662,"close":1524,"change":1663,"percent_change":1087,"volume":1102,"transactions":9,"vwap":1524},"2025-12-19",29.8,29.663,0.116,{"date":1665,"open":434,"high":434,"low":267,"close":1666,"change":1667,"percent_change":1668,"volume":843,"transactions":9,"vwap":1666},"2025-12-18",29.654,-0.131,-0.44,{"date":1670,"open":1634,"high":1523,"low":369,"close":1671,"change":1672,"percent_change":691,"volume":1673,"transactions":9,"vwap":1671},"2025-12-17",29.785,-0.211,5300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-16",30.01,30.089001,29.86,29.996,-0.144,-0.48,102700,{"date":1684,"open":1685,"high":1685,"low":1650,"close":1650,"change":1268,"percent_change":1472,"volume":1200,"transactions":9,"vwap":1650},"2025-12-15",30.64,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-12",30.31,30.68,30.3,30.396,-0.314,-1.02,3700,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1368,"percent_change":635,"volume":1699,"transactions":9,"vwap":1698},"2025-12-11",30.34,30.71,4200,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":946,"volume":835,"transactions":9,"vwap":1704},"2025-12-10",30.45,30.791,30.67,0.025,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":986,"transactions":9,"vwap":1710},"2025-12-09",30.835,30.976,30.645,-0.41,-1.32,{"date":1714,"open":1590,"high":1590,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-08",30.99,31.055,-0.17,-0.54,2000,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-05",31.61,31.15,31.225,-0.145,-0.46,35200,{"date":1729,"open":1594,"high":1601,"low":1730,"close":1731,"change":1205,"percent_change":937,"volume":735,"transactions":9,"vwap":1731},"2025-12-04",30.88,31.37,{"date":1733,"open":1589,"high":1734,"low":1589,"close":1735,"change":1001,"percent_change":157,"volume":804,"transactions":9,"vwap":1735},"2025-12-03",31.32,31.21,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1401,"percent_change":1185,"volume":1740,"transactions":9,"vwap":1739},"2025-12-02",31.28,30.98,2600,{"date":1742,"open":1738,"high":1583,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":995,"transactions":9,"vwap":1744},"2025-12-01",31.19,31.285,-0.465,-1.46,{"date":1748,"open":1595,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":1443,"volume":1752,"transactions":9,"vwap":1749},"2025-11-28",31.75,31.597,-0.135,1100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-26",31.905,32,31.78,31.885,0.2,0.63,2100,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1760,"percent_change":1767,"volume":916,"transactions":9,"vwap":1766},"2025-11-25",31.14,31.83,31.685,2.03,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1716,"change":1772,"percent_change":1773,"volume":1200,"transactions":9,"vwap":1716},"2025-11-24",30.51,31.08,1.005,3.34,{"date":1775,"open":297,"high":1776,"low":297,"close":1649,"change":1777,"percent_change":1778,"volume":843,"transactions":9,"vwap":1649},"2025-11-21",30.23,1.155,4,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":748,"transactions":9,"vwap":1782},"2025-11-20",29.96,28.895,-0.64,-2.17,{"date":1786,"open":389,"high":1787,"low":1512,"close":1787,"change":1000,"percent_change":899,"volume":1116,"transactions":9,"vwap":1787},"2025-11-19",29.535,{"date":1789,"open":1790,"high":1791,"low":534,"close":226,"change":708,"percent_change":1792,"volume":748,"transactions":9,"vwap":226},"2025-11-18",28.985,29.575,0.82,{"date":1794,"open":1661,"high":1661,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-17",29.11,29.24,-0.639,-2.14,2300,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1375,"percent_change":1220,"volume":1805,"transactions":9,"vwap":1804},"2025-11-14",29.62,30.049,29.879,7000,{"date":1807,"open":454,"high":454,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1503,"transactions":9,"vwap":1808},"2025-11-13",30.11,-0.725,-2.35,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1708,"change":493,"percent_change":1815,"volume":901,"transactions":9,"vwap":1708},"2025-11-12",30.711,30.86,0.6,{"date":1817,"open":1818,"high":1730,"low":1818,"close":1819,"change":1820,"percent_change":1277,"volume":1503,"transactions":9,"vwap":1819},"2025-11-11",30.42,30.65,0.281,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":708,"volume":1073,"transactions":9,"vwap":1825},"2025-11-10",30.58,30.25,30.369,0.074,{"date":1828,"open":1829,"high":1829,"low":456,"close":1830,"change":673,"percent_change":1831,"volume":843,"transactions":9,"vwap":1830},"2025-11-07",30.43,30.295,-1.69,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1128,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-06",30.61,30.85,30.815,-1.89,5800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":438,"percent_change":691,"volume":741,"transactions":9,"vwap":1844},"2025-11-05",31.44,31.59,31.13,31.41,{"date":1846,"open":1847,"high":1848,"low":1595,"close":1849,"change":1313,"percent_change":1396,"volume":924,"transactions":9,"vwap":1849},"2025-11-04",31.67,31.91,31.63,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1847,"change":208,"percent_change":438,"volume":1854,"transactions":9,"vwap":1847},"2025-11-03",30.8,31.72,3200,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1110,"transactions":9,"vwap":1859},"2025-10-31",31.93,31.69,31.74,-0.266,-0.83,{"date":1863,"open":1864,"high":1865,"low":1756,"close":1866,"change":1867,"percent_change":1868,"volume":947,"transactions":9,"vwap":1866},"2025-10-30",32.049999,32.44,32.0060005,-0.441,-1.36,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-29",32.53,33.029999,32.24,32.447,-0.322,-0.98,9500,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1029,"volume":1884,"transactions":9,"vwap":1882},"2025-10-28",33,32.74,32.769,-0.466,5500,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1290,"volume":748,"transactions":9,"vwap":1889},"2025-10-27",33.16,33.3,33.235,0.138,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1008,"volume":1877,"transactions":9,"vwap":1895},"2025-10-24",32.94,33.27,33.097,0.267,{"date":1898,"open":1871,"high":1899,"low":1871,"close":1900,"change":1901,"percent_change":1902,"volume":1102,"transactions":9,"vwap":1900},"2025-10-23",32.84,32.83,0.305,0.94,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":420,"percent_change":1908,"volume":1110,"transactions":9,"vwap":1907},"2025-10-22",32.87,32.289,32.525,-0.94,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1086,"percent_change":1915,"volume":1761,"transactions":9,"vwap":1914},"2025-10-21",32.47,33.0079994,32.46,32.835,0.3,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":748,"transactions":9,"vwap":1920},"2025-10-20",32.17,32.899,32.737,0.731,2.28,{"date":1924,"open":1756,"high":1925,"low":1926,"close":1866,"change":1927,"percent_change":1928,"volume":986,"transactions":9,"vwap":1866},"2025-10-17",32.080002,31.77,-0.459,-1.41,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1313,"percent_change":537,"volume":1877,"transactions":9,"vwap":1934},"2025-10-16",32.49,32.924,32.22,32.465,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1016,"transactions":9,"vwap":1940},"2025-10-15",32.25,32.568,32.18,32.505,0.475,1.48,{"date":1944,"open":1590,"high":1945,"low":1590,"close":1946,"change":1947,"percent_change":50,"volume":1838,"transactions":9,"vwap":1946},"2025-10-14",32.034,32.029999,0.155,{"date":1949,"open":1950,"high":1951,"low":1765,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-13",31.85,31.96,31.875,0.192,0.61,2400,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-10",33.040001,31.683,-1.382,-4.18,9600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1868,"volume":1970,"transactions":9,"vwap":1968},"2025-10-09",33.39,33.41,32.97,33.064999,-0.455,9700,{"date":1972,"open":1973,"high":23,"low":1974,"close":1975,"change":1206,"percent_change":938,"volume":1976,"transactions":9,"vwap":1975},"2025-10-08",32.89,32.81,33.52,13300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":218,"percent_change":985,"volume":1983,"transactions":9,"vwap":1982},"2025-10-07",32.9,32.92,32.8,32.85,8700,{"date":1985,"open":1986,"high":1986,"low":1881,"close":1987,"change":240,"percent_change":654,"volume":1699,"transactions":9,"vwap":1987},"2025-10-06",32.88,32.82,{"date":1989,"open":1871,"high":1990,"low":1871,"close":1986,"change":1991,"percent_change":767,"volume":1992,"transactions":9,"vwap":1986},"2025-10-03",33.33,0.465,11600,{"date":1994,"open":1995,"high":1913,"low":1995,"close":1996,"change":392,"percent_change":1421,"volume":1854,"transactions":9,"vwap":1996},"2025-10-02",32.09,32.415,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":739,"volume":2003,"transactions":9,"vwap":2001},"2025-10-01",31.87,32.02,32.0050011,0.047,14600,{"date":2005,"open":2006,"high":2007,"low":1999,"close":2008,"change":2009,"percent_change":1123,"volume":791,"transactions":9,"vwap":2008},"2025-09-30",31.89,31.98,31.958,0.118,{"date":2011,"open":1951,"high":1951,"low":1765,"close":2012,"change":635,"percent_change":392,"volume":2013,"transactions":9,"vwap":2012},"2025-09-29",31.84,1200,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":518,"volume":1102,"transactions":9,"vwap":2018},"2025-09-26",31.45,31.82,31.71,0.27,{"date":2021,"open":2022,"high":1841,"low":2023,"close":1841,"change":1681,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1841},"2025-09-25",31.43,31.018999,-1.5,2500,{"date":2027,"open":1933,"high":1937,"low":2028,"close":2029,"change":2030,"percent_change":1239,"volume":1207,"transactions":9,"vwap":2029},"2025-09-24",31.8,31.92,-0.384,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":655,"volume":2037,"transactions":9,"vwap":2035},"2025-09-23",32.36,32.818,32.304,-0.221,13400,{"date":2039,"open":2040,"high":1907,"low":2041,"close":1907,"change":899,"percent_change":2042,"volume":1088,"transactions":9,"vwap":1907},"2025-09-22",32.35,32.26,0.59,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":301,"volume":1694,"transactions":9,"vwap":2046},"2025-09-19",32.62,32.335,-0.124,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1102,"transactions":9,"vwap":2051},"2025-09-18",32.19,32.459,0.529,1.66,{"date":2055,"open":2056,"high":2057,"low":1926,"close":1857,"change":2058,"percent_change":2059,"volume":1503,"transactions":9,"vwap":1857},"2025-09-17",32.11,32.3,-0.175,-0.55,{"date":2061,"open":1939,"high":1939,"low":1951,"close":2062,"change":438,"percent_change":655,"volume":741,"transactions":9,"vwap":2062},"2025-09-16",32.105,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":373,"volume":1854,"transactions":9,"vwap":2068},"2025-09-15",32.42,32.5,32.29,32.325,-0.015,{"date":2071,"open":2072,"high":2073,"low":1873,"close":2074,"change":420,"percent_change":754,"volume":1110,"transactions":9,"vwap":2074},"2025-09-12",32.27,32.37,32.34,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":893,"transactions":9,"vwap":2080},"2025-09-11",31.88,32.78,31.39,32.65,0.795,2.5,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":1100,"percent_change":2087,"volume":861,"transactions":9,"vwap":2086},"2025-09-10",32.7,31.855,-2.21,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1102,"transactions":9,"vwap":2093},"2025-09-09",32.55,32.6,32.33,32.575,0.225,0.7,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2040,"change":2100,"percent_change":2101,"volume":1030,"transactions":9,"vwap":2040},"2025-09-08",32.267,32.57,0.349,1.09,{"date":2103,"open":2029,"high":2104,"low":1859,"close":2105,"change":1896,"percent_change":2106,"volume":843,"transactions":9,"vwap":2105},"2025-09-05",32.14,32.00099945,0.84,{"date":2108,"open":1844,"high":2109,"low":1590,"close":2109,"change":2110,"percent_change":2111,"volume":798,"transactions":9,"vwap":2109},"2025-09-04",31.734,0.409,1.31,{"date":2113,"open":1558,"high":2079,"low":1565,"close":2114,"change":2115,"percent_change":1057,"volume":1467,"transactions":9,"vwap":2114},"2025-09-03",31.325,0.045,{"date":2117,"open":2118,"high":1583,"low":2119,"close":1738,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1738},"2025-09-02",31.336,30.69,-0.25,-0.79,28000,{"date":2124,"open":1842,"high":2125,"low":2126,"close":2127,"change":1015,"percent_change":1065,"volume":2128,"transactions":9,"vwap":2127},"2025-08-29",31.65,31.35,31.53,2433,{"date":2130,"open":1842,"high":1926,"low":1583,"close":2131,"change":537,"percent_change":301,"volume":2132,"transactions":9,"vwap":2131},"2025-08-28",31.605,2733,{"date":2134,"open":1844,"high":2006,"low":1844,"close":2135,"change":281,"percent_change":2136,"volume":735,"transactions":9,"vwap":2135},"2025-08-27",31.725,0.57,{"date":2138,"open":2139,"high":2125,"low":2140,"close":2141,"change":2142,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-26",31.47,31.38,31.545,0,2567,{"date":2145,"open":2146,"high":2146,"low":1583,"close":2141,"change":1745,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2141},"2025-08-25",32.040001,-1.45,7333,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-22",31.62,32.07,32.0099983,0.705,2.25,2367,{"date":2158,"open":1771,"high":1841,"low":1771,"close":2159,"change":218,"percent_change":219,"volume":2160,"transactions":9,"vwap":2159},"2025-08-21",31.305,1133,{"date":2162,"open":1771,"high":2163,"low":2164,"close":2165,"change":260,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-20",31.29,30.81,31.275,-0.1,1033,{"date":2169,"open":2170,"high":1926,"low":2171,"close":2159,"change":2172,"percent_change":2173,"volume":1562,"transactions":9,"vwap":2159},"2025-08-19",31.68,31.17,-0.417,-1.31,{"date":2175,"open":2163,"high":2176,"low":2163,"close":2177,"change":2178,"percent_change":2179,"volume":1752,"transactions":9,"vwap":2177},"2025-08-18",31.857,31.722,0.312,0.99,{"date":2181,"open":1575,"high":2182,"low":1575,"close":1844,"change":1355,"percent_change":468,"volume":1740,"transactions":9,"vwap":1844},"2025-08-15",31.587,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":908,"volume":2190,"transactions":9,"vwap":2188},"2025-08-14",30.9,31.167,30.78,31.035,-0.3,1933,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":1095,"volume":2197,"transactions":9,"vwap":2195},"2025-08-13",30.72,31.377,31.335,0.639,4167,{"date":2199,"open":2200,"high":2164,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-12",30.39,30.333,30.696,0.291,0.96,3233,{"date":2207,"open":1529,"high":2208,"low":1690,"close":2209,"change":260,"percent_change":2166,"volume":2210,"transactions":9,"vwap":2209},"2025-08-11",30.597,30.405,6967,{"date":2212,"open":1614,"high":2213,"low":2214,"close":2215,"change":1548,"percent_change":1391,"volume":2216,"transactions":9,"vwap":2215},"2025-08-08",30.537,30.213,30.435,2967,{"date":2218,"open":446,"high":446,"low":2219,"close":2220,"change":2115,"percent_change":739,"volume":2221,"transactions":9,"vwap":2220},"2025-08-07",29.76,29.985,2167,{"date":2223,"open":1529,"high":1529,"low":2224,"close":1530,"change":2225,"percent_change":362,"volume":2226,"transactions":9,"vwap":1530},"2025-08-06",29.763,-0.63,4233,{"date":2228,"open":2229,"high":2230,"low":1770,"close":2231,"change":2232,"percent_change":2233,"volume":2226,"transactions":9,"vwap":2231},"2025-08-05",30.6,30.96,30.57,-0.897,-2.85,{"date":2235,"open":1771,"high":2029,"low":1771,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-04",31.467,0.507,1.64,21933,{"date":2241,"open":2242,"high":2242,"low":2229,"close":2230,"change":2243,"percent_change":609,"volume":2244,"transactions":9,"vwap":2230},"2025-08-01",31.2,-0.309,9300,{"date":2246,"open":1842,"high":2247,"low":2242,"close":2248,"change":2249,"percent_change":1861,"volume":1225,"transactions":9,"vwap":2248},"2025-07-31",31.95,31.269,-0.261,{"date":2251,"open":2252,"high":2029,"low":1583,"close":2127,"change":2253,"percent_change":250,"volume":2254,"transactions":9,"vwap":2127},"2025-07-30",31.56,-0.162,3033,{"date":2256,"open":1755,"high":1755,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1174,"transactions":9,"vwap":2258},"2025-07-29",31.665,31.692,-0.168,-0.53,{"date":2262,"open":2247,"high":2263,"low":2264,"close":2265,"change":1078,"percent_change":1313,"volume":2266,"transactions":9,"vwap":2265},"2025-07-28",31.977,31.824,31.86,3467,{"date":2268,"open":2247,"high":2247,"low":2252,"close":2269,"change":1260,"percent_change":635,"volume":2270,"transactions":9,"vwap":2269},"2025-07-25",31.872,933,{"date":2272,"open":2074,"high":2074,"low":2273,"close":1765,"change":2274,"percent_change":2275,"volume":986,"transactions":9,"vwap":1765},"2025-07-24",31.704,-0.501,-1.55,{"date":2277,"open":2028,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":2281,"volume":1037,"transactions":9,"vwap":2278},"2025-07-23",32.331,31.755,0.816,2.59,{"date":2283,"open":1715,"high":1842,"low":1715,"close":2284,"change":135,"percent_change":2285,"volume":1009,"transactions":9,"vwap":2284},"2025-07-22",31.515,2.14,{"date":2287,"open":2288,"high":1764,"low":2164,"close":2289,"change":2290,"percent_change":438,"volume":2210,"transactions":9,"vwap":2289},"2025-07-21",30.93,30.855,-0.069,{"date":2292,"open":2139,"high":2139,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-18",30.909,30.924,-0.396,-1.26,5133,{"date":2299,"open":2140,"high":2125,"low":2300,"close":1734,"change":240,"percent_change":1591,"volume":2301,"transactions":9,"vwap":1734},"2025-07-17",31.296,8867,{"date":2303,"open":2242,"high":1583,"low":2304,"close":2140,"change":708,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2140},"2025-07-16",31.083,0.77,15167,{"date":2308,"open":2151,"high":2151,"low":1764,"close":1764,"change":311,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1764},"2025-07-15",-1.42,17900,{"date":2312,"open":2313,"high":1842,"low":2313,"close":1842,"change":1815,"percent_change":2314,"volume":1088,"transactions":9,"vwap":1842},"2025-07-14",31.02,1.94,{"date":2316,"open":1859,"high":1859,"low":1715,"close":1715,"change":908,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1715},"2025-07-11",-3,5333,{"date":2320,"open":2029,"high":2321,"low":2322,"close":2247,"change":260,"percent_change":2323,"volume":1673,"transactions":9,"vwap":2247},"2025-07-10",32.16,31.827,-0.09,{"date":2325,"open":2006,"high":2326,"low":2170,"close":2007,"change":2019,"percent_change":709,"volume":954,"transactions":9,"vwap":2007},"2025-07-09",32.103,{"date":2328,"open":2151,"high":2007,"low":2329,"close":2018,"change":218,"percent_change":985,"volume":2330,"transactions":9,"vwap":2018},"2025-07-08",30.84,4067,{"date":2332,"open":1859,"high":2006,"low":2333,"close":2170,"change":241,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2170},"2025-07-07",31.446,-0.66,8933,{"date":2337,"open":2007,"high":2090,"low":2028,"close":2006,"change":105,"percent_change":899,"volume":1699,"transactions":9,"vwap":2006},"2025-07-03",{"date":2339,"open":2185,"high":2340,"low":2341,"close":1765,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1765},"2025-07-02",31.887,30.54,-0.36,-1.12,66767,{"date":2346,"open":2073,"high":2347,"low":2348,"close":2050,"change":1718,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2050},"2025-07-01",32.52,32.099998,-1.65,17800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":2357,"volume":2254,"transactions":9,"vwap":2354},"2025-06-30",32.58,32.73,32.4,0.54,1.68,{"date":2359,"open":2152,"high":1940,"low":2146,"close":2050,"change":218,"percent_change":985,"volume":2360,"transactions":9,"vwap":2050},"2025-06-27",2033,{"date":2362,"open":2170,"high":2321,"low":2125,"close":2321,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2321},"2025-06-26",0.48,1.52,5467,{"date":2367,"open":1818,"high":2153,"low":1818,"close":2170,"change":2368,"percent_change":2369,"volume":1207,"transactions":9,"vwap":2170},"2025-06-25",-0.375,-1.17,{"date":2371,"open":1859,"high":2372,"low":2373,"close":2372,"change":625,"percent_change":953,"volume":2374,"transactions":9,"vwap":2372},"2025-06-24",32.055,31.524,2667,{"date":2376,"open":2377,"high":2127,"low":2378,"close":1734,"change":2379,"percent_change":2380,"volume":1297,"transactions":9,"vwap":1734},"2025-06-23",31.26,29.91,-0.75,-2.34,{"date":2382,"open":2151,"high":2383,"low":2151,"close":2152,"change":281,"percent_change":1058,"volume":843,"transactions":9,"vwap":2152},"2025-06-20",32.115,{"date":2385,"open":2170,"high":2247,"low":1842,"close":2006,"change":739,"percent_change":2386,"volume":861,"transactions":9,"vwap":2006},"2025-06-18",0.47,{"date":2388,"open":2170,"high":2389,"low":2170,"close":1859,"change":969,"percent_change":421,"volume":2390,"transactions":9,"vwap":1859},"2025-06-17",32.397,37500,{"date":2392,"open":2050,"high":1967,"low":2153,"close":2152,"change":229,"percent_change":1303,"volume":2393,"transactions":9,"vwap":2152},"2025-06-16",27100,{"date":2395,"open":2265,"high":2396,"low":2170,"close":1859,"change":402,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1859},"2025-06-13",32.31,-1.76,32867,{"date":2400,"open":1931,"high":2401,"low":2396,"close":2396,"change":2402,"percent_change":2403,"volume":1983,"transactions":9,"vwap":2396},"2025-06-12",32.76,-0.399,-1.22,{"date":2405,"open":2085,"high":174,"low":2085,"close":2406,"change":2407,"percent_change":2120,"volume":2408,"transactions":9,"vwap":2406},"2025-06-11",32.709,-0.081,4033,{"date":2410,"open":2090,"high":2411,"low":2090,"close":2412,"change":2413,"percent_change":494,"volume":2414,"transactions":9,"vwap":2412},"2025-06-10",34.080002,32.79,0.21,43033,{"date":2416,"open":1931,"high":2417,"low":2146,"close":2353,"change":1415,"percent_change":1001,"volume":2418,"transactions":9,"vwap":2353},"2025-06-09",32.67,14533,{"date":2420,"open":1937,"high":2421,"low":1933,"close":1940,"change":2363,"percent_change":1391,"volume":2422,"transactions":9,"vwap":1940},"2025-06-06",32.64,12767,{"date":2424,"open":2125,"high":2425,"low":2125,"close":2426,"change":727,"percent_change":914,"volume":2427,"transactions":9,"vwap":2426},"2025-06-05",32.454,32.025002,7567,{"date":2429,"open":1859,"high":2430,"low":2431,"close":1926,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1926},"2025-06-04",31.884,31.593,0.015,0.05,1500,{"date":2436,"open":1842,"high":2265,"low":2163,"close":2279,"change":2437,"percent_change":740,"volume":2438,"transactions":9,"vwap":2279},"2025-06-03",0.165,3367,{"date":2440,"open":1590,"high":1842,"low":2171,"close":1842,"change":2413,"percent_change":1206,"volume":2441,"transactions":9,"vwap":1842},"2025-06-02",3067,{"date":2443,"open":2230,"high":2140,"low":2230,"close":2140,"change":2094,"percent_change":478,"volume":791,"transactions":9,"vwap":2140},"2025-05-30",{"date":2445,"open":2242,"high":1583,"low":1715,"close":2446,"change":391,"percent_change":1087,"volume":2447,"transactions":9,"vwap":2446},"2025-05-29",31.155,3267,{"date":2449,"open":1576,"high":2450,"low":2329,"close":2188,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2188},"2025-05-28",31.317,-0.315,-1,71467,{"date":2455,"open":2171,"high":1583,"low":1575,"close":2126,"change":478,"percent_change":953,"volume":1854,"transactions":9,"vwap":2126},"2025-05-27",{"date":2457,"open":446,"high":2193,"low":446,"close":2458,"change":1751,"percent_change":1668,"volume":2459,"transactions":9,"vwap":2458},"2025-05-23",30.63,1733,{"date":2461,"open":2458,"high":2313,"low":2229,"close":2462,"change":2463,"percent_change":1363,"volume":2464,"transactions":9,"vwap":2462},"2025-05-22",30.765,-0.435,800,{"date":2466,"open":2006,"high":2153,"low":2467,"close":2242,"change":1072,"percent_change":2468,"volume":2434,"transactions":9,"vwap":2242},"2025-05-21",31.122,-2.53,{"date":2470,"open":2265,"high":1933,"low":2265,"close":2153,"change":1065,"percent_change":439,"volume":2471,"transactions":9,"vwap":2153},"2025-05-20",867,{"date":2473,"open":2474,"high":1937,"low":2475,"close":1937,"change":985,"percent_change":1050,"volume":2025,"transactions":9,"vwap":1937},"2025-05-19",32.13,31.965,{"date":2477,"open":1765,"high":1933,"low":2478,"close":2321,"change":708,"percent_change":900,"volume":1009,"transactions":9,"vwap":2321},"2025-05-16",31.689,{"date":2480,"open":2265,"high":2007,"low":2252,"close":2029,"change":654,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2029},"2025-05-15",-0.56,1467,{"date":2484,"open":2074,"high":2074,"low":2485,"close":2348,"change":1065,"percent_change":439,"volume":2486,"transactions":9,"vwap":2348},"2025-05-14",32.046001,2133,{"date":2488,"open":2007,"high":2355,"low":2007,"close":2074,"change":2489,"percent_change":115,"volume":2490,"transactions":9,"vwap":2074},"2025-05-13",0.36,10933,{"date":2492,"open":2396,"high":2396,"low":2265,"close":2007,"change":1087,"percent_change":2493,"volume":2434,"transactions":9,"vwap":2007},"2025-05-12",1.23,{"date":2495,"open":2126,"high":2109,"low":2126,"close":1842,"change":2356,"percent_change":1173,"volume":2496,"transactions":9,"vwap":1842},"2025-05-09",4100,{"date":2498,"open":2185,"high":1734,"low":1565,"close":1575,"change":229,"percent_change":1309,"volume":1955,"transactions":9,"vwap":1575},"2025-05-08",{"date":2500,"open":2501,"high":2193,"low":2501,"close":2193,"change":281,"percent_change":2042,"volume":2502,"transactions":9,"vwap":2193},"2025-05-07",29.55,1667,{"date":2504,"open":369,"high":2341,"low":369,"close":2341,"change":281,"percent_change":2042,"volume":2505,"transactions":9,"vwap":2341},"2025-05-06",1433,{"date":2507,"open":2508,"high":2200,"low":474,"close":1529,"change":985,"percent_change":1915,"volume":2509,"transactions":9,"vwap":1529},"2025-05-05",30.18,967,{"date":2511,"open":387,"high":1614,"low":387,"close":1614,"change":580,"percent_change":2512,"volume":2205,"transactions":9,"vwap":1614},"2025-05-02",4.34,{"date":2514,"open":796,"high":752,"low":796,"close":752,"change":105,"percent_change":2413,"volume":2515,"transactions":9,"vwap":752},"2025-05-01",3567,{"date":2517,"open":679,"high":236,"low":679,"close":236,"change":240,"percent_change":241,"volume":2518,"transactions":9,"vwap":236},"2025-04-30",5667,{"date":2520,"open":2521,"high":204,"low":2521,"close":752,"change":1815,"percent_change":2522,"volume":2128,"transactions":9,"vwap":752},"2025-04-29",27.9,2.11,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":240,"percent_change":241,"volume":2529,"transactions":9,"vwap":2528},"2025-04-28",28.23,28.473,27.93,28.41,1533,{"date":2531,"open":2532,"high":359,"low":2532,"close":359,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":359},"2025-04-25",28.11,0.333,1.18,233,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-04-24",28.049999,28.137,0.756,2.76,467,{"date":2544,"open":2545,"high":2546,"low":559,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-04-23",27.87,28.275,27.381,0.651,2.44,1367,{"date":178,"open":2552,"high":2553,"low":2552,"close":2554,"change":2413,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},26.52,26.745,26.73,0.79,300]