[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HELX":3,"homepage-market-summary":30,"stock-historical-HELX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HELX","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},"Franklin Genomic Advancements ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3273,0.14334,"Annual",{"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},43.79,43.69,43.865,43.605,43.53,0.26,0.6,3775.048883,44.89,31.241,2288.524045352,91.9,1659,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.94,3194,1165631.011338,67.52,"2025-04-22",[182,185,193,202,212,222,231,241,249,258,266,273,282,290,298,305,314,322,330,339,349,359,367,376,385,394,403,411,421,430,437,446,454,463,473,482,490,499,508,517,526,534,545,555,565,574,583,593,602,612,620,629,637,645,654,662,672,680,689,698,706,711,718,726,734,742,750,757,766,773,782,789,796,804,810,814,819,827,832,839,844,849,854,859,866,870,879,885,890,895,900,905,911,916,920,928,933,939,944,949,956,961,967,974,981,986,993,997,1003,1009,1014,1020,1024,1029,1035,1041,1046,1055,1061,1065,1071,1077,1081,1086,1092,1097,1103,1109,1113,1120,1125,1128,1135,1140,1145,1150,1154,1161,1167,1172,1179,1186,1191,1197,1203,1210,1216,1221,1225,1231,1235,1240,1244,1249,1256,1262,1267,1272,1277,1281,1286,1290,1295,1301,1306,1312,1319,1324,1330,1337,1343,1350,1355,1362,1369,1375,1380,1386,1393,1400,1407,1412,1418,1424,1431,1436,1443,1450,1457,1463,1469,1474,1479,1483,1489,1494,1499,1505,1510,1516,1523,1528,1532,1537,1541,1547,1553,1558,1563,1567,1573,1579,1584,1590,1597,1604,1611,1617,1623,1627,1633,1638,1643,1647,1651,1657,1661,1666,1671,1674,1679,1684,1691,1696,1701,1708,1713,1718,1725,1730,1735,1741,1746,1754,1761,1765,1772,1777,1782,1787,1793,1800,1806,1814,1819,1825,1833,1841,1846,1850,1855,1863,1869,1874,1878,1883,1890,1896,1902,1910,1914,1921,1926,1930,1938,1942,1947,1952,1958,1965,1972,1978,1987,1992,1997,2003,2007,2012,2016,2023,2028,2035,2040,2046,2054,2062,2070,2078,2082,2090,2096,2101,2108,2114,2120,2127,2135,2143,2152,2158,2165,2169,2174,2180,2187,2191,2196,2203,2207,2212,2215,2220,2223,2228,2233,2238,2243,2249,2256,2259,2263,2269,2273,2278,2283,2287,2292,2297,2301,2305,2310,2316,2319,2325,2332,2336,2343,2348,2353,2359,2367,2373,2377,2382,2386,2393,2397,2401,2408,2412,2415,2418,2423,2429,2435],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},62,43.7728,{"date":186,"open":187,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.25,-1.0341,-2.32,25876.1462,76,43.8894,{"date":194,"open":195,"high":25,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",44.565,44.5641,0.1633,0.37,68372.2649,84,44.7303,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",44.38,44.4008,44.07,0.0012,0,28113.3529,180,44.2338,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",44.155,44.491,44.3996,0.1036,0.23,24061.5629,98,44.3476,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",44.18,44.296,0.0114,0.03,858.0349,35,44.2089,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",43.6,44.2846,43.5999,1.3021,3.03,1745.0353,50,43.7,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",42.9825,-0.846,-1.93,209.6751,32,43.5359,{"date":250,"open":21,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",43.8285,43.52,0.7318,1.7,2261.1751,65,43.6642,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",43.0967,0.2677,0.63,69.60888,36,43.1743,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":264,"vwap":272},"2026-09-18",42.829,-0.3253,-0.75,274.17959,42.7101,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",43.16,43.1543,1.2814,3.06,375.1721,39,43.1068,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",41.8729,0.0456,0.11,96.0471,21,42.0212,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",41.8273,0.2337,0.56,208.2801,38,41.6383,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":264,"vwap":304},"2026-09-14",41.5936,0.6062,1.48,258.0696,41.3624,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",41.11,40.9874,-0.044,-0.11,368.169187,29,41.1241,{"date":315,"open":307,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":296,"vwap":321},"2026-09-10",41.1739,41.0314,-0.5217,-1.26,1047.152569,41.1699,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",41.5531,-0.0895,-0.21,58.539263,27,41.6263,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":280,"vwap":338},"2026-09-08",41.75,41.77,41.6426,-0.2458,-0.59,971.9996,41.6984,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",41.76,41.89,41.8884,-0.4218,-1,1578.2236,42,41.8135,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",42.3499,42.06,42.3102,-0.1582,-0.37,5204.5996,46,42.3107,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",42.4684,0.5146,1.23,168.640814,24,42.3757,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":312,"vwap":375},"2026-09-01",42.03,42.09,41.9538,0.1488,0.36,271.7486,42.0441,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",41.812,41.805,-0.2718,-0.65,700.437218,34,41.8022,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",43.06,42.0768,-1.4321,-3.29,2277.325889,44,42.9744,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",43.44,43.5089,0.0848,0.2,222.702642,28,43.4921,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":247,"vwap":410},"2026-08-26",43.42,43.4241,0.0633,0.15,613.0493,43.4393,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",43.4001,43.275,43.3608,1.0209,2.41,513.9183,43,43.3742,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",42.35,42.3399,-0.7701,-1.79,1524.8593,37,42.3487,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":229,"vwap":436},"2026-08-21",43.11,0.67,1.58,263.0323,43.0183,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",42.88,42.44,-0.3636,-0.85,425.110244,41,42.7611,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":383,"vwap":453},"2026-08-19",42.72,42.8036,1.8118,4.42,560.6123,42.6795,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",41.125,40.9918,-0.1448,-0.35,642.674,30,41.0698,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":392,"vwap":472},"2026-08-17",40.985,41.22,40.975,41.1366,0.636,1.57,1080.322,41.1158,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":428,"vwap":481},"2026-08-14",40.385,40.5006,40.36,-0.2494,-0.61,1811.252944,40.3859,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":383,"vwap":489},"2026-08-13",41.2,40.75,-0.6494,-1.57,523.772,40.9837,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":280,"vwap":498},"2026-08-12",41.33,41.4,41.3994,-0.0503,-0.12,1120.983209,41.3875,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":312,"vwap":507},"2026-08-11",41.68,41.759,41.4497,-0.2794,-0.67,1030.952,41.6827,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":428,"vwap":516},"2026-08-10",41.74,41.6466,41.7291,0.3991,0.97,398.2171,41.645,{"date":518,"open":519,"high":520,"low":519,"close":492,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",41.019,41.4088,1.5143,3.8,2354.9261,40,41.2829,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":264,"vwap":533},"2026-08-06",40.17,39.8157,-0.2091,-0.52,2906.6891,40.1964,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",40.19,40.2,39.99,40.0248,0.7247,1.84,1528.6891,45,40.1201,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":543,"vwap":554},"2026-08-04",38.975,39.345,38.92,39.3001,0.6651,1.72,4718.6891,39.043,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":256,"vwap":564},"2026-08-03",38.69,38.72,38.5343,38.635,-0.1962,-0.51,4502.4826,38.6812,{"date":566,"open":567,"high":567,"low":558,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",39.1511,38.8312,-0.9161,-2.3,4281.1395,56,38.9737,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",39.07,39.7473,0.8551,2.2,6106.8528,49,39.3856,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",39.29,38.695,38.8922,-0.2364,-0.6,21156.3388,108,39.0793,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":444,"vwap":601},"2026-07-28",38.99,39.1286,38.799,0.2717,0.7,3594.040173,38.8844,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":357,"vwap":611},"2026-07-27",39.33,39.3301,38.75,38.8569,0.0029,0.01,1991.6628,39.0855,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":328,"vwap":619},"2026-07-24",39.085,38.854,-0.1199,-0.31,440.997342,39.0749,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",38.8902,38.9739,0.2299,0.59,536.8528,19,38.9228,{"date":630,"open":586,"high":631,"low":586,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",38.744,-0.4209,-1.07,260.0188,23,38.7083,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":599,"percent_change":642,"volume":643,"transactions":419,"vwap":644},"2026-07-21",38.915,39.1649,38.771,1.82,1516.4418,38.8596,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",39.57,38.4649,-1.0721,-2.71,5373.339529,58,38.7953,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":159,"volume":659,"transactions":660,"vwap":661},"2026-07-17",39.2013,39.537,0.2923,1998.8548,33,39.2443,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":444,"vwap":671},"2026-07-16",39.385,39.49,39.095,39.2447,-0.4698,-1.18,1128.827458,39.4151,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":294,"volume":678,"transactions":280,"vwap":679},"2026-07-15",39.55,39.7145,39.54,0.2213,750.2468,39.5788,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":336,"volume":687,"transactions":543,"vwap":688},"2026-07-14",39.82,39.885,39.42,39.4932,-0.235,4776.8178,39.6324,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",39.9,39.7282,-0.4528,-1.13,2375.156604,61,39.8222,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",40.51,39.93,40.181,-0.976,-2.37,12400,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":254,"volume":710,"transactions":9,"vwap":708},"2026-07-09",41.157,0.688,200,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":479,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-08",40.77,40.165,40.469,-1.48,3000,{"date":719,"open":444,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",41.3,40.85,41.078999,-0.034,-0.08,2700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":373,"volume":733,"transactions":9,"vwap":731},"2026-07-06",40.98,41.17,40.885,41.113,0.148,2400,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-02",40.91,40.965,40.87,0.435,1.07,900,{"date":743,"open":744,"high":745,"low":528,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",40.38,40.66,40.53,0.565,1.41,3200,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":174,"transactions":9,"vwap":754},"2026-06-30",39.92,40.049999,39.965,-0.078,-0.19,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",39.76,40.15,39.58,40.042999,0.626,1.59,5200,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":717,"transactions":9,"vwap":770},"2026-06-26",39.0089989,39.71,39.417,0.735,1.9,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",38.44,39.23,38.27,38.682,0.793,2.09,31000,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",38.029999,37.889,1.259,3.44,300,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",35.92,36.63,0.304,0.84,3100,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",36.38,36.07,36.326,-0.162,-0.44,400,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",36.488,0.447,1.24,100,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":117,"volume":809,"transactions":9,"vwap":812},"2026-06-17",36.041,0.404,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":809,"transactions":9,"vwap":816},"2026-06-16",35.637,-0.179,-0.5,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":822},"2026-06-15",35.54,35.816,35.53,0.365,1.03,3900,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":809,"transactions":9,"vwap":829},"2026-06-12",35.451,-0.254,-0.71,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":788,"transactions":9,"vwap":835},"2026-06-11",35.68,35.705,35.63,0.738,2.11,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":809,"transactions":9,"vwap":841},"2026-06-10",34.967,-0.39,-1.1,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":809,"transactions":9,"vwap":846},"2026-06-09",35.357,0.691,1.99,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":809,"transactions":9,"vwap":851},"2026-06-08",34.666,-0.132,-0.38,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":809,"transactions":9,"vwap":856},"2026-06-05",34.798,-0.945,-2.64,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",35.59,35.743,1.078,3.11,700,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":825,"volume":809,"transactions":9,"vwap":868},"2026-06-03",34.665,0.352,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-02",34.18,34.45,34.16,34.313,-0.738,-2.11,500,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":633,"volume":878,"transactions":9,"vwap":883},"2026-06-01",34.97,35.18,35.050999,-0.379,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":710,"transactions":9,"vwap":887},"2026-05-29",35.43,-0.202,-0.57,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":809,"transactions":9,"vwap":892},"2026-05-28",35.632,0.919,2.65,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":809,"transactions":9,"vwap":897},"2026-05-27",34.713,0.325,0.95,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":809,"transactions":9,"vwap":902},"2026-05-26",34.388,0.184,0.54,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":788,"transactions":9,"vwap":908},"2026-05-22",34.33,34.204,-0.011,-0.03,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":809,"transactions":9,"vwap":913},"2026-05-21",34.215,0.545,1.62,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":278,"volume":710,"transactions":9,"vwap":918},"2026-05-20",33.67,1.001,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-19",32.5,32.75,32.669,0.143,0.44,1300,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":270,"volume":878,"transactions":9,"vwap":931},"2026-05-18",32.391,32.526,-0.245,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":650,"volume":938,"transactions":9,"vwap":936},"2026-05-15",32.81,32.771,-0.913,600,{"date":940,"open":383,"high":383,"low":941,"close":941,"change":942,"percent_change":943,"volume":938,"transactions":9,"vwap":941},"2026-05-14",33.684,-0.115,-0.34,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":809,"transactions":9,"vwap":946},"2026-05-13",33.799,-0.122,-0.36,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":102,"volume":955,"transactions":9,"vwap":952},"2026-05-12",33.58,33.921,33.575,0.338,1200,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":803,"transactions":9,"vwap":958},"2026-05-11",33.583,-0.043,-0.13,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":710,"transactions":9,"vwap":964},"2026-05-08",33.38,33.626,-0.101,-0.3,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":938,"transactions":9,"vwap":970},"2026-05-07",33.62,33.727,33.4,-0.736,-2.14,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":803,"transactions":9,"vwap":978},"2026-05-06",34.4,34.49,34.463,0.681,2.02,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":809,"transactions":9,"vwap":983},"2026-05-05",33.782,-0.182,-0.54,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",33.37,33.964,0.559,1.67,800,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":609,"volume":809,"transactions":9,"vwap":995},"2026-05-01",33.405,0.005,{"date":998,"open":999,"high":971,"low":999,"close":971,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":971},"2026-04-30",32.72,0.83,2.55,1100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":788,"transactions":9,"vwap":1006},"2026-04-29",32.83,32.57,-0.556,-1.68,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":809,"transactions":9,"vwap":1011},"2026-04-28",33.126,-0.502,-1.49,{"date":1015,"open":1016,"high":1016,"low":951,"close":1017,"change":1018,"percent_change":1019,"volume":174,"transactions":9,"vwap":1017},"2026-04-27",34.029999,33.628,0.103,0.31,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":142,"volume":809,"transactions":9,"vwap":1022},"2026-04-24",33.525,0.106,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":809,"transactions":9,"vwap":1026},"2026-04-23",33.419,-0.965,-2.81,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":710,"transactions":9,"vwap":1032},"2026-04-22",34.34,34.384,0.018,0.05,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":788,"transactions":9,"vwap":1038},"2026-04-21",34.7,34.366,-0.433,-1.24,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":723,"percent_change":1045,"volume":710,"transactions":9,"vwap":1044},"2026-04-20",34.81,34.799,-0.1,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",34.9,35.099998,34.83,34.833,0.808,2.37,4700,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":788,"transactions":9,"vwap":1058},"2026-04-16",34.142,34.025002,-0.441,-1.28,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":948,"volume":809,"transactions":9,"vwap":1063},"2026-04-15",34.466,-0.126,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":710,"transactions":9,"vwap":1068},"2026-04-14",34.659,34.592,1.097,3.28,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":710,"transactions":9,"vwap":1074},"2026-04-13",33.22,33.495,0.791,2.42,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":973,"volume":809,"transactions":9,"vwap":1079},"2026-04-10",32.704,-0.716,{"date":1082,"open":951,"high":951,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":174,"transactions":9,"vwap":1083},"2026-04-09",33.42,-0.518,-1.53,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":878,"transactions":9,"vwap":1089},"2026-04-08",34.24,33.938,0.617,1.85,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":809,"transactions":9,"vwap":1094},"2026-04-07",33.321,0.056,0.17,{"date":1098,"open":1099,"high":1099,"low":1073,"close":1100,"change":1101,"percent_change":818,"volume":1102,"transactions":9,"vwap":1100},"2026-04-06",33.6,33.265,-0.167,3500,{"date":1104,"open":971,"high":1105,"low":971,"close":1106,"change":1107,"percent_change":122,"volume":1108,"transactions":9,"vwap":1106},"2026-04-02",33.49,33.432,0.082,5500,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":66,"volume":809,"transactions":9,"vwap":1111},"2026-04-01",33.35,0.296,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-31",32.741,33.054001,1.446,4.57,1600,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":809,"transactions":9,"vwap":1122},"2026-03-30",31.608,0.367,1.17,{"date":1126,"open":26,"high":26,"low":26,"close":26,"change":1127,"percent_change":390,"volume":710,"transactions":9,"vwap":26},"2026-03-27",-1.064,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":878,"transactions":9,"vwap":1132},"2026-03-26",32.25,32.52,32.305,-0.172,-0.53,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":809,"transactions":9,"vwap":1137},"2026-03-25",32.477,0.694,2.18,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":505,"volume":938,"transactions":9,"vwap":1143},"2026-03-24",31.44,31.783,-0.215,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":809,"transactions":9,"vwap":1147},"2026-03-23",31.998,0.313,0.99,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":877,"volume":809,"transactions":9,"vwap":1152},"2026-03-20",31.685,-0.683,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-19",31.95,32.368,0.208,0.65,1500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1160,"transactions":9,"vwap":1164},"2026-03-18",32.29,32.16,-0.532,-1.63,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":809,"transactions":9,"vwap":1169},"2026-03-17",32.692,0.221,0.68,{"date":1173,"open":1130,"high":1174,"low":1130,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-16",32.69,32.471,0.488,1.53,5700,{"date":1180,"open":1181,"high":1164,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-13",32.15,31.983,-0.105,-0.33,2900,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":809,"transactions":9,"vwap":1188},"2026-03-12",32.088001,-1.126,-3.39,{"date":1192,"open":1193,"high":1111,"low":1193,"close":1194,"change":1195,"percent_change":459,"volume":1196,"transactions":9,"vwap":1194},"2026-03-11",33.17,33.214,-0.117,8600,{"date":1198,"open":988,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":992,"transactions":9,"vwap":1200},"2026-03-10",33.43,33.331,-0.265,-0.79,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-09",32.67,33.596,0.727,2.21,2500,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":710,"transactions":9,"vwap":1213},"2026-03-06",32.85,32.869,-0.437,-1.31,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":809,"transactions":9,"vwap":1218},"2026-03-05",33.306,-0.579,-1.71,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1171,"volume":809,"transactions":9,"vwap":1223},"2026-03-04",33.885,0.229,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1060,"volume":788,"transactions":9,"vwap":1229},"2026-03-03",33.84,34.040001,33.656,-0.435,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1215,"volume":809,"transactions":9,"vwap":1233},"2026-03-02",34.091,-0.452,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":589,"volume":710,"transactions":9,"vwap":1238},"2026-02-27",34.3,34.543,-0.207,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":38,"volume":809,"transactions":9,"vwap":1242},"2026-02-26",34.75,0.253,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":724,"volume":710,"transactions":9,"vwap":1247},"2026-02-25",34.61,34.497,-0.028,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":938,"transactions":9,"vwap":1253},"2026-02-24",34.39,34.639,34.525,0.275,0.8,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":938,"transactions":9,"vwap":1259},"2026-02-23",34.11,34.25,-0.283,-0.82,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":803,"transactions":9,"vwap":1264},"2026-02-20",34.533,-0.704,-2,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":809,"transactions":9,"vwap":1269},"2026-02-19",35.237,0.036,0.1,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":809,"transactions":9,"vwap":1274},"2026-02-18",35.201,0.242,0.69,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":102,"volume":788,"transactions":9,"vwap":1279},"2026-02-17",34.959,0.348,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":122,"percent_change":38,"volume":725,"transactions":9,"vwap":1285},"2026-02-13",34.53,34.78,34.611,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1085,"volume":809,"transactions":9,"vwap":1288},"2026-02-12",34.361,-0.534,{"date":1291,"open":1242,"high":1292,"low":1037,"close":1292,"change":1293,"percent_change":960,"volume":1294,"transactions":9,"vwap":1292},"2026-02-11",34.895,-0.045,2300,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":878,"transactions":9,"vwap":1298},"2026-02-10",35.21,34.94,-0.275,-0.78,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":710,"transactions":9,"vwap":1303},"2026-02-09",35.215,0.177,0.51,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":865,"transactions":9,"vwap":1309},"2026-02-06",34.63,35.037998,0.651,1.89,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-05",35.66,34.387,-1.337,-3.74,2200,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":809,"transactions":9,"vwap":1321},"2026-02-04",35.724,-0.815,-2.23,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":788,"transactions":9,"vwap":1327},"2026-02-03",36.439,36.539,-0.241,-0.66,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":992,"transactions":9,"vwap":1334},"2026-02-02",36.71,36.8,36.78,0.299,0.82,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":788,"transactions":9,"vwap":1340},"2026-01-30",36.58,36.481,-0.348,-0.94,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":741,"transactions":9,"vwap":1346},"2026-01-29",36.77,36.829,36.55,-0.025,-0.07,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":788,"transactions":9,"vwap":1352},"2026-01-28",36.854,-0.69,-1.84,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":865,"transactions":9,"vwap":1359},"2026-01-27",37.89,37.529,37.544,-0.065,-0.17,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":433,"volume":1368,"transactions":9,"vwap":1366},"2026-01-26",37.69,38.049999,37.609,0.252,4200,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":803,"transactions":9,"vwap":1372},"2026-01-23",38.080002,37.357,-0.745,-1.96,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":809,"transactions":9,"vwap":1377},"2026-01-22",38.102,0.612,1.63,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":262,"percent_change":1385,"volume":174,"transactions":9,"vwap":1384},"2026-01-21",36.981,37.58,37.49,1.71,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1209,"transactions":9,"vwap":1390},"2026-01-20",36.37,36.94,36.86,-0.091,-0.25,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1329,"volume":1399,"transactions":9,"vwap":1397},"2026-01-16",37.02,37.060001,36.951,-0.244,1700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":733,"transactions":9,"vwap":1404},"2026-01-15",37.385,37.44,37.195,-0.302,-0.81,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":788,"transactions":9,"vwap":1409},"2026-01-14",37.497,0.214,0.57,{"date":1413,"open":428,"high":1414,"low":428,"close":1415,"change":1416,"percent_change":1417,"volume":955,"transactions":9,"vwap":1415},"2026-01-13",37.34,37.283,-0.209,-0.56,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1023,"percent_change":1423,"volume":174,"transactions":9,"vwap":1422},"2026-01-12",37.59,37.16,37.492,0.28,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":741,"transactions":9,"vwap":1428},"2026-01-09",37.53,37.559,37.386,0.066,0.18,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":972,"percent_change":245,"volume":803,"transactions":9,"vwap":1435},"2026-01-08",37.78,37.85,37.32,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":741,"transactions":9,"vwap":1440},"2026-01-07",38.17,37.953,38.056,0.395,1.05,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-06",37.41,37.661,1.052,2.87,11300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":373,"volume":1456,"transactions":9,"vwap":1453},"2026-01-05",36.19,36.609,35.975,0.132,10200,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":741,"transactions":9,"vwap":1460},"2026-01-02",36.29,36.477,0.171,0.47,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":310,"volume":865,"transactions":9,"vwap":1467},"2025-12-31",36.333,36.46,36.306,-0.039,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1234,"percent_change":1473,"volume":803,"transactions":9,"vwap":1472},"2025-12-30",36.59,36.345,-1.23,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":966,"percent_change":1406,"volume":174,"transactions":9,"vwap":1478},"2025-12-29",36.92,36.76,36.797,{"date":1480,"open":1421,"high":1421,"low":1481,"close":1481,"change":1482,"percent_change":842,"volume":710,"transactions":9,"vwap":1481},"2025-12-26",37.097,-0.145,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1462,"volume":878,"transactions":9,"vwap":1487},"2025-12-24",37.29,37.31,37.242,0.176,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":985,"volume":803,"transactions":9,"vwap":1492},"2025-12-23",37.040001,37.066002,-0.2,{"date":1495,"open":428,"high":1496,"low":428,"close":1496,"change":1497,"percent_change":1498,"volume":992,"transactions":9,"vwap":1496},"2025-12-22",37.266,0.508,1.38,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":788,"transactions":9,"vwap":1502},"2025-12-19",36.44,36.758,0.702,1.95,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":932,"percent_change":505,"volume":1185,"transactions":9,"vwap":1509},"2025-12-18",36.13,36.23,36.056,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":531,"percent_change":1515,"volume":826,"transactions":9,"vwap":1514},"2025-12-17",36.79,36.25,36.301,-1.41,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":865,"transactions":9,"vwap":1519},"2025-12-16",36.64,36.821,36.492,-0.158,-0.43,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":286,"percent_change":1527,"volume":788,"transactions":9,"vwap":1526},"2025-12-15",37.13,36.979,0.3,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":617,"volume":809,"transactions":9,"vwap":1530},"2025-12-12",36.869,-0.116,{"date":1533,"open":1491,"high":1491,"low":1512,"close":1534,"change":1535,"percent_change":408,"volume":1536,"transactions":9,"vwap":1534},"2025-12-11",36.985,0.055,7700,{"date":1538,"open":1539,"high":1389,"low":1539,"close":1540,"change":1367,"percent_change":1276,"volume":741,"transactions":9,"vwap":1540},"2025-12-10",36.876,36.93,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":927,"transactions":9,"vwap":1544},"2025-12-09",37.07,36.678,-0.361,-0.97,{"date":1548,"open":1486,"high":1486,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-08",37.039001,-0.175,-0.47,2800,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1084,"percent_change":1557,"volume":1185,"transactions":9,"vwap":1556},"2025-12-05",37.66,37.214,-1.37,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1461,"percent_change":1562,"volume":938,"transactions":9,"vwap":1561},"2025-12-04",37.22,37.732,0.46,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":159,"volume":710,"transactions":9,"vwap":1565},"2025-12-03",37.561,0.276,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":878,"transactions":9,"vwap":1570},"2025-12-02",37.39,37.285,-0.066,-0.18,{"date":1574,"open":1575,"high":1575,"low":1486,"close":1576,"change":1577,"percent_change":1578,"volume":733,"transactions":9,"vwap":1576},"2025-12-01",37.72,37.351,-0.707,-1.86,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":788,"transactions":9,"vwap":1581},"2025-11-28",38.057999,-0.02,-0.05,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":122,"volume":1399,"transactions":9,"vwap":1588},"2025-11-26",37.9,38.11,38.077999,0.096,{"date":1591,"open":1586,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1592},"2025-11-25",37.982,37.79,0.209,0.55,3400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-24",36.88,37.773,0.993,2.7,10400,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1334,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1334},"2025-11-21",35.93,36.89,1.186,3.33,6000,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":756,"volume":1616,"transactions":9,"vwap":1614},"2025-11-20",36.399,35.594,-0.067,22700,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":865,"transactions":9,"vwap":1620},"2025-11-19",35.293,35.661,0.477,1.36,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":294,"volume":710,"transactions":9,"vwap":1625},"2025-11-18",35.184,0.195,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":741,"transactions":9,"vwap":1630},"2025-11-17",35.23,34.989,0.101,0.29,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1430,"volume":865,"transactions":9,"vwap":1636},"2025-11-14",34.465,34.888,0.063,{"date":1639,"open":1049,"high":1049,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":803,"transactions":9,"vwap":1640},"2025-11-13",34.825,-0.643,-1.81,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":122,"volume":809,"transactions":9,"vwap":1645},"2025-11-12",35.468,0.087,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1622,"volume":809,"transactions":9,"vwap":1649},"2025-11-11",35.381,0.476,{"date":1652,"open":1653,"high":1654,"low":1283,"close":1654,"change":1655,"percent_change":1656,"volume":803,"transactions":9,"vwap":1654},"2025-11-10",34.68,34.905,0.52,1.51,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":355,"percent_change":1660,"volume":809,"transactions":9,"vwap":1659},"2025-11-07",34.385,-1.06,{"date":1662,"open":1246,"high":1663,"low":1246,"close":1663,"change":1664,"percent_change":1665,"volume":865,"transactions":9,"vwap":1663},"2025-11-06",34.755,-0.218,-0.62,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":809,"transactions":9,"vwap":1668},"2025-11-05",34.973,0.118,0.34,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1201,"percent_change":270,"volume":809,"transactions":9,"vwap":1673},"2025-11-04",34.855,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":852,"percent_change":355,"volume":803,"transactions":9,"vwap":1678},"2025-11-03",35.25,34.77,35.12,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":710,"transactions":9,"vwap":1681},"2025-10-31",35.252,0.455,1.31,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":733,"transactions":9,"vwap":1688},"2025-10-30",34.74,35.055,34.797,0.574,1.68,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":809,"transactions":9,"vwap":1693},"2025-10-29",34.223,-0.032,-0.09,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1201,"percent_change":1700,"volume":927,"transactions":9,"vwap":1699},"2025-10-28",34.36,34.255,-0.77,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":174,"transactions":9,"vwap":1704},"2025-10-27",34.44,34.52,34.35,0.312,0.91,{"date":1709,"open":1088,"high":1699,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":878,"transactions":9,"vwap":1710},"2025-10-24",34.208,0.359,1.06,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":809,"transactions":9,"vwap":1715},"2025-10-23",33.849,0.468,1.4,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":72,"volume":1724,"transactions":9,"vwap":1721},"2025-10-22",33.332,33.381,33.121,-0.364,4800,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":809,"transactions":9,"vwap":1727},"2025-10-21",33.745,-0.474,-1.39,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":809,"transactions":9,"vwap":1732},"2025-10-20",34.219,1.081,3.26,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":270,"volume":1185,"transactions":9,"vwap":1739},"2025-10-17",33.13,33.15,33.138,-0.252,{"date":1742,"open":969,"high":1743,"low":1111,"close":1744,"change":1745,"percent_change":132,"volume":725,"transactions":9,"vwap":1744},"2025-10-16",33.87,33.39,0.259,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1368,"transactions":9,"vwap":1751},"2025-10-15",33.099998,33.31,33.0099983,33.131,0.632,1.94,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-14",32.2,32.499,0.013,0.04,1900,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1000,"volume":809,"transactions":9,"vwap":1763},"2025-10-13",32.486,0.266,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-10",32.62,32.22,-0.689,-2.09,26900,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":809,"transactions":9,"vwap":1774},"2025-10-09",32.909,-0.104,-0.32,{"date":1778,"open":660,"high":1737,"low":660,"close":1779,"change":1780,"percent_change":1781,"volume":938,"transactions":9,"vwap":1779},"2025-10-08",33.013,0.583,1.8,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1571,"percent_change":1493,"volume":1786,"transactions":9,"vwap":1785},"2025-10-07",32.335,32.43,1800,{"date":1788,"open":1006,"high":1006,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-06",32.496,0.062,0.19,2000,{"date":1794,"open":1795,"high":1767,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-03",32.48,32.434,0.389,1.21,28500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":599,"volume":1119,"transactions":9,"vwap":1803},"2025-10-02",31.82,32.044998,31.81,0.223,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-01",31.65,31.87,31.822,0.871,2.81,40000,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":809,"transactions":9,"vwap":1816},"2025-09-30",30.951,0.454,1.49,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":788,"transactions":9,"vwap":1822},"2025-09-29",30.44,30.497,0.343,1.14,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":825,"volume":1832,"transactions":9,"vwap":1830},"2025-09-26",30.139,30.25,30.13,30.154,0.306,6900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":716,"volume":1840,"transactions":9,"vwap":1838},"2025-09-25",29.902,29.93,29.8,29.848,-0.448,4000,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":809,"transactions":9,"vwap":1843},"2025-09-24",30.296,-0.478,-1.55,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1201,"percent_change":442,"volume":1786,"transactions":9,"vwap":1849},"2025-09-23",30.83,30.774,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":809,"transactions":9,"vwap":1852},"2025-09-22",31.039,0.153,0.5,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-19",30.975,30.8,30.886,-0.085,-0.27,2600,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":865,"transactions":9,"vwap":1866},"2025-09-18",30.715,30.971,0.529,1.74,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1582,"volume":878,"transactions":9,"vwap":1872},"2025-09-17",30.64,30.442,-0.006,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1411,"volume":809,"transactions":9,"vwap":1876},"2025-09-16",30.448,0.172,{"date":1879,"open":1880,"high":1881,"low":1829,"close":1881,"change":1882,"percent_change":1759,"volume":992,"transactions":9,"vwap":1881},"2025-09-15",30.14,30.276,0.012,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1220,"volume":1889,"transactions":9,"vwap":1887},"2025-09-12",30.349,30.45,30.264,-0.527,13800,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":979,"percent_change":1895,"volume":992,"transactions":9,"vwap":1894},"2025-09-11",30.58,30.85,30.791,2.26,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":710,"transactions":9,"vwap":1899},"2025-09-10",30.23,30.11,-0.533,-1.74,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1905},"2025-09-09",30.62,30.643,30.56,0.137,0.45,14300,{"date":1911,"open":1821,"high":1912,"low":1821,"close":1912,"change":1913,"percent_change":842,"volume":788,"transactions":9,"vwap":1912},"2025-09-08",30.506,-0.118,{"date":1915,"open":1821,"high":1916,"low":1821,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-05",30.68,30.624,0.364,1.2,6300,{"date":1922,"open":1829,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":218,"volume":174,"transactions":9,"vwap":1923},"2025-09-04",30.26,30.01,0.069,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1468,"percent_change":960,"volume":809,"transactions":9,"vwap":1929},"2025-09-03",30.43,30.191,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1898,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1898},"2025-09-02",30.32,30.33,30.030001,0.373,1.25,17200,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":609,"volume":809,"transactions":9,"vwap":1940},"2025-08-29",29.857,0.004,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":903,"percent_change":1946,"volume":788,"transactions":9,"vwap":1945},"2025-08-28",29.87,29.853,0.62,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1361,"volume":710,"transactions":9,"vwap":1950},"2025-08-27",29.5,29.669,-0.051,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1102,"transactions":9,"vwap":1955},"2025-08-26",29.52,29.72,0.357,1.22,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1108,"transactions":9,"vwap":1962},"2025-08-25",29.89,29.32,29.363,-0.526,-1.76,{"date":1966,"open":1967,"high":1829,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-22",30.039,29.889,0.418,1.42,24400,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":710,"transactions":9,"vwap":1975},"2025-08-21",29.35,29.471,0.115,0.39,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-08-20",29.27,29.42,29.26,29.356,0.079,0.27,6600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":888,"percent_change":1353,"volume":788,"transactions":9,"vwap":1991},"2025-08-19",29.6,29.63,29.277,{"date":1993,"open":1989,"high":1994,"low":1995,"close":1995,"change":965,"percent_change":943,"volume":1996,"transactions":9,"vwap":1995},"2025-08-18",29.61,29.479,7300,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1410,"percent_change":38,"volume":2002,"transactions":9,"vwap":2001},"2025-08-15",29.44,29.68,29.58,28800,{"date":2004,"open":1980,"high":2005,"low":1980,"close":2005,"change":2006,"percent_change":373,"volume":809,"transactions":9,"vwap":2005},"2025-08-14",29.366,0.105,{"date":2008,"open":312,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":579,"volume":1160,"transactions":9,"vwap":2009},"2025-08-13",29.261,28.887,0.629,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":1090,"percent_change":579,"volume":1002,"transactions":9,"vwap":2015},"2025-08-12",28.1,28.632,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":926,"volume":1209,"transactions":9,"vwap":2021},"2025-08-11",28.07,28.08,27.99,28.014999,0.124,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":66,"volume":788,"transactions":9,"vwap":2026},"2025-08-08",27.83,27.891,0.248,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":2034,"volume":1318,"transactions":9,"vwap":2031},"2025-08-07",27.63,27.643,27.556,0.045,0.16,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":884,"percent_change":2039,"volume":803,"transactions":9,"vwap":2038},"2025-08-06",27.539,27.598,-1.35,{"date":2041,"open":2020,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1551,"volume":795,"transactions":9,"vwap":2044},"2025-08-05",28.11,27.94,27.977,-0.131,{"date":2047,"open":2048,"high":2042,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-04",27.74,27.7,28.108,0.258,0.93,9400,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-01",27.71,27.93,27.85,0.061,0.22,21200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":843,"volume":2069,"transactions":9,"vwap":2067},"2025-07-31",28.21,28.22,27.759,27.789,-0.309,12500,{"date":2071,"open":2072,"high":2073,"low":2020,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-07-30",28.315,28.38,28.098,0.019,0.07,5100,{"date":2079,"open":2064,"high":2064,"low":2080,"close":2080,"change":2081,"percent_change":531,"volume":865,"transactions":9,"vwap":2080},"2025-07-29",28.079,-0.146,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":966,"volume":2089,"transactions":9,"vwap":2087},"2025-07-28",28.26,28.35,28.215,28.225,-0.086,20600,{"date":2091,"open":2064,"high":2092,"low":2064,"close":2093,"change":2094,"percent_change":617,"volume":2095,"transactions":9,"vwap":2093},"2025-07-25",28.39,28.311,-0.089,9600,{"date":2097,"open":2098,"high":2098,"low":2092,"close":2099,"change":2100,"percent_change":1908,"volume":174,"transactions":9,"vwap":2099},"2025-07-24",28.57,28.4,0.128,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1124,"volume":1108,"transactions":9,"vwap":2106},"2025-07-23",28.27,28.32,28.24,28.272,0.326,{"date":2109,"open":2110,"high":2111,"low":2048,"close":2111,"change":2112,"percent_change":2113,"volume":865,"transactions":9,"vwap":2111},"2025-07-22",27.78,27.946,0.886,3.27,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1861,"volume":1002,"transactions":9,"vwap":2118},"2025-07-21",27.37,26.991,27.059999,-0.073,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-07-18",27.42,27.133,-0.368,-1.34,56000,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-07-17",27.719,27.44,27.501,-0.077,-0.28,6800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":159,"volume":2142,"transactions":9,"vwap":2140},"2025-07-16",27.49,27.58,27.43,27.578,0.203,10900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-15",27.47,27.59,27.36,27.375,-0.64,-2.28,27600,{"date":2153,"open":2154,"high":2155,"low":2021,"close":2021,"change":1293,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2021},"2025-07-14",28.040001,28.16,-0.16,18900,{"date":2159,"open":2160,"high":2104,"low":2161,"close":2162,"change":2163,"percent_change":1845,"volume":2164,"transactions":9,"vwap":2162},"2025-07-11",28.15,28.049999,28.059999,-0.443,44200,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":1854,"volume":809,"transactions":9,"vwap":2167},"2025-07-10",28.503,0.141,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":1656,"volume":938,"transactions":9,"vwap":2172},"2025-07-09",28.33,28.362,0.421,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1442,"volume":1840,"transactions":9,"vwap":2178},"2025-07-08",27.77,28.017,27.941,0.291,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":741,"transactions":9,"vwap":2184},"2025-07-07",27.73,27.62,27.65,-0.465,-1.65,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":218,"volume":710,"transactions":9,"vwap":2189},"2025-07-03",28.115,0.065,{"date":2192,"open":2193,"high":2161,"low":2193,"close":2161,"change":2194,"percent_change":2195,"volume":1399,"transactions":9,"vwap":2161},"2025-07-02",27.68,0.369,1.33,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1694,"percent_change":496,"volume":2202,"transactions":9,"vwap":2201},"2025-07-01",27.705,27.72,27.645,27.681,25400,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":1670,"volume":809,"transactions":9,"vwap":2205},"2025-06-30",27.713,0.095,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":1064,"percent_change":2211,"volume":710,"transactions":9,"vwap":2210},"2025-06-27",27.8,27.618,-0.45,{"date":2213,"open":2184,"high":2214,"low":2184,"close":2214,"change":925,"percent_change":1655,"volume":710,"transactions":9,"vwap":2214},"2025-06-26",27.744,{"date":2216,"open":2137,"high":2217,"low":2137,"close":2218,"change":2219,"percent_change":1184,"volume":878,"transactions":9,"vwap":2218},"2025-06-25",27.64,27.601,-0.092,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":1716,"percent_change":552,"volume":809,"transactions":9,"vwap":2222},"2025-06-24",27.693,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":1293,"percent_change":1361,"volume":803,"transactions":9,"vwap":2227},"2025-06-23",27.19,27.25,27.225,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":1430,"volume":1832,"transactions":9,"vwap":2231},"2025-06-20",27.105,27.27,0.049,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":38,"volume":788,"transactions":9,"vwap":2236},"2025-06-18",26.9,27.221,0.198,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":809,"transactions":9,"vwap":2240},"2025-06-17",27.023001,-0.417,-1.52,{"date":2244,"open":2245,"high":2130,"low":2246,"close":2130,"change":2247,"percent_change":2248,"volume":1760,"transactions":9,"vwap":2130},"2025-06-16",27.39,27.38,0.144,0.53,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":992,"transactions":9,"vwap":2253},"2025-06-13",27.16,27.609,27.296,-0.255,-0.93,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":1941,"percent_change":609,"volume":809,"transactions":9,"vwap":2258},"2025-06-12",27.551,{"date":2260,"open":2182,"high":2182,"low":2261,"close":2261,"change":2262,"percent_change":107,"volume":938,"transactions":9,"vwap":2261},"2025-06-11",27.547,0.017,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":1935,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-10",27.545,27.53,1.37,2100,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":2052,"volume":809,"transactions":9,"vwap":2271},"2025-06-09",27.157,0.249,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":809,"transactions":9,"vwap":2275},"2025-06-06",26.908,0.307,1.15,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":326,"percent_change":1300,"volume":1119,"transactions":9,"vwap":2282},"2025-06-05",26.92,26.51,26.601,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":2286,"percent_change":1824,"volume":710,"transactions":9,"vwap":2285},"2025-06-04",26.811,0.302,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":1112,"percent_change":117,"volume":803,"transactions":9,"vwap":2291},"2025-06-03",26.54,26.501,26.509,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":363,"volume":710,"transactions":9,"vwap":2295},"2025-06-02",26.059999,26.213,0.319,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":2300,"percent_change":818,"volume":809,"transactions":9,"vwap":2299},"2025-05-30",25.894,-0.129,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":2304,"percent_change":599,"volume":809,"transactions":9,"vwap":2303},"2025-05-29",26.023001,0.181,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":1473,"volume":174,"transactions":9,"vwap":2308},"2025-05-28",25.91,25.842,-0.321,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":809,"transactions":9,"vwap":2313},"2025-05-27",26.11,26.163,0.396,1.54,{"date":2317,"open":176,"high":2318,"low":176,"close":2318,"change":1248,"percent_change":310,"volume":788,"transactions":9,"vwap":2318},"2025-05-23",25.767,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1183,"percent_change":2324,"volume":865,"transactions":9,"vwap":2323},"2025-05-22",25.64,25.85,25.795,-0.41,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-05-21",26.302,25.9,-0.587,-2.22,37200,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":925,"percent_change":904,"volume":710,"transactions":9,"vwap":2335},"2025-05-20",26.23,26.487,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":23,"volume":2342,"transactions":9,"vwap":2339},"2025-05-19",26.129,26.344,26.09,0.158,3800,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2107,"percent_change":2347,"volume":788,"transactions":9,"vwap":2346},"2025-05-16",26,26.186,1.26,{"date":2349,"open":2350,"high":2350,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":809,"transactions":9,"vwap":2350},"2025-05-15",25.86,0.226,0.88,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1323,"volume":788,"transactions":9,"vwap":2357},"2025-05-14",25.61,25.71,25.634,-0.585,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":72,"volume":2366,"transactions":9,"vwap":2364},"2025-05-13",26.46,26.48,26.18,26.219,-0.287,8800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":1070,"volume":725,"transactions":9,"vwap":2370},"2025-05-12",26.2,26.506,26.19,0.843,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":1728,"percent_change":1642,"volume":803,"transactions":9,"vwap":2376},"2025-05-09",26.31,25.663,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":373,"volume":741,"transactions":9,"vwap":2380},"2025-05-08",26.274,26.137,0.093,{"date":2383,"open":2294,"high":2294,"low":2384,"close":2384,"change":2385,"percent_change":408,"volume":710,"transactions":9,"vwap":2384},"2025-05-07",26.044001,0.039,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":938,"transactions":9,"vwap":2390},"2025-05-06",26.62,25.95,26.0049992,-1.271,-4.66,{"date":2394,"open":2395,"high":2395,"low":2395,"close":2395,"change":2396,"percent_change":1300,"volume":809,"transactions":9,"vwap":2395},"2025-05-05",27.276,-0.214,{"date":2398,"open":2137,"high":2137,"low":2137,"close":2137,"change":2399,"percent_change":2400,"volume":809,"transactions":9,"vwap":2137},"2025-05-02",0.614,2.28,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2125,"volume":927,"transactions":9,"vwap":2406},"2025-05-01",26.91,26.95,26.83,26.876,-0.366,{"date":2409,"open":2410,"high":2410,"low":2410,"close":2410,"change":2411,"percent_change":112,"volume":710,"transactions":9,"vwap":2410},"2025-04-30",27.242,-0.002,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":1488,"percent_change":1159,"volume":809,"transactions":9,"vwap":2414},"2025-04-29",27.244,{"date":2416,"open":2417,"high":2417,"low":2417,"close":2417,"change":1107,"percent_change":1527,"volume":809,"transactions":9,"vwap":2417},"2025-04-28",27.068001,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":2422,"percent_change":562,"volume":710,"transactions":9,"vwap":2421},"2025-04-25",26.85,26.986,-0.139,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":803,"transactions":9,"vwap":2426},"2025-04-24",26.74,27.125,0.525,1.97,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":1562,"percent_change":2434,"volume":878,"transactions":9,"vwap":2433},"2025-04-23",26.8,27.01,26.6,1.76,{"date":180,"open":2436,"high":2436,"low":2436,"close":2436,"change":208,"percent_change":208,"volume":938,"transactions":9,"vwap":2436},26.14]