[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTEC":3,"homepage-market-summary":30,"stock-historical-HTEC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HTEC","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},"ROBO Global Healthcare Technology and Innovation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.797,0.346285,"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},43.4499,43.38,43.7,43.21,43.29,0.1599,0.37,528134.943116,44.64,30.95,15382.204607996,91.3,1829,{"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},25.16,12520,4569651.151999,69.91,"2025-04-22",[182,185,193,202,213,222,233,244,255,264,274,283,294,304,315,325,334,345,355,364,374,384,394,404,415,425,436,446,456,467,475,485,495,506,517,527,536,547,557,565,575,585,594,604,614,624,632,641,650,658,667,677,686,696,706,717,726,737,746,755,763,769,776,785,792,799,805,812,821,828,836,844,852,859,867,875,883,890,898,906,915,920,928,937,945,952,960,968,976,984,992,1000,1007,1014,1021,1029,1038,1046,1053,1060,1067,1075,1083,1091,1098,1105,1114,1120,1128,1136,1140,1146,1152,1159,1164,1171,1177,1185,1190,1197,1203,1210,1216,1224,1229,1235,1240,1247,1253,1260,1267,1275,1281,1290,1296,1300,1309,1315,1323,1329,1336,1342,1350,1355,1362,1370,1376,1385,1390,1395,1401,1407,1413,1421,1427,1432,1440,1449,1456,1462,1468,1473,1480,1488,1494,1499,1506,1513,1519,1525,1531,1539,1544,1551,1559,1566,1572,1580,1587,1592,1598,1606,1613,1619,1623,1630,1636,1641,1647,1651,1657,1666,1674,1680,1686,1691,1698,1704,1711,1717,1722,1727,1731,1736,1743,1746,1752,1757,1763,1767,1774,1779,1784,1791,1798,1803,1808,1816,1821,1825,1831,1836,1840,1847,1852,1858,1864,1869,1872,1876,1882,1888,1894,1901,1907,1912,1916,1921,1928,1935,1942,1949,1955,1961,1965,1971,1976,1982,1990,1996,2003,2010,2017,2023,2028,2036,2041,2048,2054,2060,2065,2071,2077,2084,2091,2098,2106,2113,2118,2125,2133,2140,2147,2151,2157,2164,2169,2173,2177,2185,2191,2197,2203,2211,2218,2224,2228,2236,2241,2247,2254,2261,2268,2274,2281,2288,2294,2301,2305,2310,2316,2322,2328,2334,2339,2345,2353,2359,2365,2369,2377,2382,2385,2391,2398,2403,2408,2413,2419,2424,2430,2436,2443,2448,2455,2462,2469,2475,2482,2487,2493,2499,2506,2512,2518,2524,2531,2538,2543,2549,2555,2561,2566,2572,2579,2586,2591,2597,2603,2610,2615,2621,2627,2633,2640,2647,2650,2658,2664,2669,2676,2681,2685,2691,2696],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2625,43.5185,{"date":186,"open":187,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.22,-1.0738,-2.42,9139.497147,178,43.5968,{"date":194,"open":195,"high":25,"low":196,"close":197,"change":198,"percent_change":112,"volume":199,"transactions":200,"vwap":201},"2026-09-30",44.365,44.33,44.3638,-0.0065,3769.211518,108,44.4705,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",44.345,44.535,43.995,44.3703,0.0053,0.01,10152.719215,154,44.154,{"date":214,"open":215,"high":216,"low":217,"close":195,"change":218,"percent_change":209,"volume":219,"transactions":220,"vwap":221},"2026-09-28",44.06,44.515,44.03,0.005,8604.388502,159,44.2204,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",44.34,44.44,43.7169,44.36,0.1919,0.43,48094.5482,496,44.1882,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",43.28,44.19,43.19,44.1681,0.8281,1.91,15404.66492,169,43.7104,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",43.47,43.855,43.15,43.34,-0.3017,-0.69,87898.06086,584,43.4204,{"date":256,"open":249,"high":257,"low":249,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",43.725,43.6417,0.4945,1.15,24154.986346,201,43.5267,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",42.9,43.22,43.1472,0.7372,1.74,6147.524412,129,43.0654,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",42.89,42.41,-0.2589,-0.61,6455.259483,116,42.518,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",42.65,42.85,42.59,42.6689,0.9473,2.27,4963.132851,123,42.7572,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":52,"volume":301,"transactions":302,"vwap":303},"2026-09-16",41.77,42.1,41.49,41.7216,0.2016,1541.273983,65,41.864,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",41.39,41.735,41.13,41.52,0.0821,0.2,52911.799864,475,41.4834,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",41.08,41.4379,40.82,0.7039,1.73,8414.812381,165,41.0419,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":132,"volume":331,"transactions":332,"vwap":333},"2026-09-11",41.03,40.65,40.734,0.314,40944.586081,196,40.7525,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",41.01,41.06,40.38,40.42,-0.74,-1.8,56425.285982,343,40.6263,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",41.63,41.64,41.16,-0.5383,-1.29,46116.166263,586,41.3409,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",42.12,41.6983,-0.6517,-1.54,6124.380536,136,41.912,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",42.2198,42.43,42.35,-0.3384,-0.79,2730.650127,105,42.3527,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",42.91,42.53,42.6884,-0.0418,-0.1,2344.536434,100,42.6075,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":89,"volume":391,"transactions":392,"vwap":393},"2026-09-02",43.06,43.31,42.475,42.7302,0.4302,7564.217565,168,42.7613,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",42.565,42.2603,42.3,-0.19,-0.45,2926.398562,111,42.3771,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",42.25,42.54,42.23,42.49,-0.2199,-0.51,6430.121296,151,42.3648,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",43.3,42.67,42.7099,-0.8029,-1.85,10093.149092,187,42.8253,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",43.5497,43.78,43.5,43.5128,0.0743,0.17,8273.99338,269,43.5471,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",43.58,43.235,43.4385,-0.2522,-0.58,2643.250463,95,43.3627,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",43.04,43.6976,43.6907,0.9207,2.15,2851.60229,120,43.5335,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",42.82,43.1,42.71,42.77,-0.81,-1.86,28521.387424,505,42.8378,{"date":468,"open":458,"high":469,"low":470,"close":438,"change":89,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",43.67,42.795,2.4,121564.159025,858,43.3702,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",42.83,43.48,42.56,-0.76,-1.75,116239.940283,1099,42.9087,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",41.79,43.33,43.32,2.6273,6.46,18337.390473,307,42.8879,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",40.95,41.2,40.69,40.6927,-0.3573,-0.87,36790.71058,252,40.9715,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",40.6,41.175,40.4904,41.05,0.19,0.47,100926.726625,1148,41.0259,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",40.7727,40.86,40.74,-0.33,-0.8,9668.51951,114,40.7791,{"date":528,"open":298,"high":529,"low":530,"close":531,"change":532,"percent_change":380,"volume":533,"transactions":534,"vwap":535},"2026-08-13",41.6199,41.0962,41.19,-0.041,3986.820519,106,41.3049,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",41.18,41.26,40.925,41.231,0.121,0.29,3956.585977,109,41.1657,{"date":548,"open":549,"high":306,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",41.32,40.96,41.11,-0.2078,-0.5,116556.704297,1195,41.1793,{"date":558,"open":317,"high":559,"low":317,"close":560,"change":561,"percent_change":321,"volume":562,"transactions":563,"vwap":564},"2026-08-10",41.37,41.3178,0.7024,4076.590051,150,41.2401,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",40.17,40.68,40.6154,0.9754,2.46,9056.269273,135,40.4715,{"date":576,"open":148,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",39.91,39.38,39.64,-0.21,-0.53,59137.026827,481,39.5556,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":127,"percent_change":102,"volume":591,"transactions":592,"vwap":593},"2026-08-05",39.77,39.9,39.615,39.85,17281.740332,231,39.7519,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",39.1612,39.515,39.45,0.1879,0.48,8901.90414,94,39.4143,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",38.8,39.31,39.2621,0.7937,2.06,2488.33237,87,39.1807,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",38.81,38.05,38.4684,-0.2157,-0.56,7771.66575,91,38.2683,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":137,"volume":630,"transactions":612,"vwap":631},"2026-07-30",38.265,38.6841,38.26,0.2541,7381.509303,38.369,{"date":633,"open":634,"high":606,"low":635,"close":636,"change":637,"percent_change":311,"volume":638,"transactions":639,"vwap":640},"2026-07-29",38.5342,38.36,38.43,0.0767,1895.113775,71,38.5485,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",37.93,38.3533,0.5847,1.55,1802.035238,66,38.1744,{"date":651,"open":652,"high":617,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":622,"vwap":657},"2026-07-27",37.85,37.7686,0.2418,0.64,10413.483835,37.8713,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":200,"vwap":666},"2026-07-24",37.68,37.77,37.5268,0.0368,0.1,10257.806864,37.6529,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":152,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",37.315,37.83,37.27,37.49,0.94,52581.575994,396,37.5595,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":522,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",37.55,37.09,37.14,-0.88,51094.591117,292,37.2801,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":545,"vwap":695},"2026-07-21",37.255,37.5701,37.08,37.47,-0.12,-0.32,27112.8516,37.3855,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",37.74,37.7601,37.59,-0.545,-1.43,2449.14858,83,37.6616,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",37.97,38.32,37.67,38.135,-0.2518,-0.66,15027.217926,158,38.1064,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":673,"volume":723,"transactions":724,"vwap":725},"2026-07-16",38.23,38.67,38.3868,0.3568,3749.736051,88,38.373,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",37.73,38.0994,37.72,38.03,0.4021,1.07,20368.0618,176,37.9855,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":200,"vwap":745},"2026-07-14",37.95,37.42,37.6279,-0.3902,-1.03,5902.685283,37.5921,{"date":747,"open":748,"high":748,"low":739,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",38.24,38.0181,-0.2619,-0.68,21097.700308,213,38.1273,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",39,38.09,38.28,-0.393,-1.02,115400,{"date":764,"open":765,"high":606,"low":765,"close":766,"change":767,"percent_change":240,"volume":768,"transactions":9,"vwap":766},"2026-07-09",38.25,38.673,0.723,6700,{"date":770,"open":771,"high":771,"low":772,"close":739,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":739},"2026-07-08",38.19,37.8,-0.73,-1.89,114400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",38.95,39.155,38.42,38.68,-0.25,-0.64,32100,{"date":786,"open":720,"high":787,"low":788,"close":789,"change":122,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",39.0099983,38.39,38.93,0.65,101600,{"date":793,"open":794,"high":795,"low":794,"close":781,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":781},"2026-07-02",38.22,38.7,0.71,1.87,100400,{"date":800,"open":801,"high":758,"low":801,"close":708,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":708},"2026-07-01",37.35,0.68,1.82,4200,{"date":806,"open":807,"high":679,"low":808,"close":809,"change":810,"percent_change":761,"volume":811,"transactions":9,"vwap":809},"2026-06-30",37.44,37.18,37.29,-0.385,52100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",37.71,37.78,37.48,37.675,-0.575,-1.5,35200,{"date":822,"open":823,"high":765,"low":824,"close":765,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":765},"2026-06-26",37.39,37.199,1.427,3.88,14000,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",36.31,37,36.823,0.583,1.61,1900,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",36.02,36.29,36.24,1.113,3.17,4100,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",34.67,35.33,35.127,0.437,1.26,4400,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",35.07,34.69,-0.386,-1.1,4700,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-18",34.95,35.076,34.77,0.323,0.93,6400,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",35.029999,35.416,34.753,-0.348,-0.99,4000,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",35.18,35.385,35.101,-0.019,-0.05,4300,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":655,"volume":889,"transactions":9,"vwap":887},"2026-06-15",35.055,35.37,35.12,0.224,3200,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",35.26,34.775,34.896,-0.221,-0.63,7600,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-06-11",34.76,35.117,34.6,0.389,1.12,13500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",35.24,35.43,34.26,34.728,-0.527,-1.49,3400,{"date":916,"open":900,"high":917,"low":846,"close":917,"change":918,"percent_change":240,"volume":919,"transactions":9,"vwap":917},"2026-06-09",35.255,0.661,2500,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",34.8,34.89,34.594,-0.124,-0.36,6500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",35.59,35.6,34.64,34.718,-0.902,-2.53,27200,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",34.66,35.71,35.62,1.344,3.92,33300,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",33.78,34.276,0.227,0.67,3800,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",33.9,34.14,34.049,-0.439,-1.27,7700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":889,"transactions":9,"vwap":965},"2026-06-01",34.39,34.53,34.13,34.488,-0.339,-0.97,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",34.99,35.02,34.827,-0.105,-0.3,5400,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",34,35,34.932,0.824,2.42,7900,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",34.33,33.92,34.108,-0.212,-0.62,10600,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-05-26",34.18,34.32,34.145,0.154,0.45,13400,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":919,"transactions":9,"vwap":1004},"2026-05-22",34.449,34.084999,34.166,-0.075,-0.22,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":600,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",33.57,34.28,34.241,0.163,1400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",33.23,34.077999,0.938,2.83,10000,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",32.82,33.41,33.14,0.091,0.28,15300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",32.99,33.34,32.94,33.049,0.248,0.76,4900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",33.080002,32.79,32.801,-0.609,-1.82,5900,{"date":1047,"open":1048,"high":1049,"low":1024,"close":1024,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1024},"2026-05-14",33.42,33.505,-0.031,-0.09,3300,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":620,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",33.6,33.325,33.441,-0.189,2100,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1045,"transactions":9,"vwap":1064},"2026-05-12",33.18,33.68,33.63,0.298,0.89,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",33.79,33.29,33.332,-0.318,-0.95,9100,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",33.96,33.53,33.65,-0.448,-1.31,6200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":896,"volume":1090,"transactions":9,"vwap":1088},"2026-05-07",34.37,34.455,34.025002,34.098,-0.217,2000,{"date":1092,"open":1063,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-05-06",34.315,33.645,0.876,2.62,3500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1097,"transactions":9,"vwap":1102},"2026-05-05",33.58,33.27,33.439,0.199,0.6,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",33.35,33.54,33.225,33.24,-0.191,-0.57,36200,{"date":1115,"open":1116,"high":1078,"low":1032,"close":1117,"change":1118,"percent_change":1119,"volume":851,"transactions":9,"vwap":1117},"2026-05-01",33.5,33.431,0.023,0.07,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-04-30",32.89,33.408,32.601,1.134,3.51,13700,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",32.78,31.9,32.274,-0.806,-2.44,4500,{"date":1137,"open":1079,"high":1079,"low":1040,"close":1040,"change":1138,"percent_change":1139,"volume":804,"transactions":9,"vwap":1040},"2026-04-28",-0.55,-1.64,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1064,"change":1144,"percent_change":311,"volume":1145,"transactions":9,"vwap":1064},"2026-04-27",33.45,33.81,0.068,91900,{"date":1147,"open":1032,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1135,"transactions":9,"vwap":1148},"2026-04-24",33.562,33.162,0.264,0.79,{"date":1153,"open":954,"high":954,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",33.11,33.298,-0.914,-2.67,4800,{"date":1160,"open":995,"high":963,"low":994,"close":1161,"change":1162,"percent_change":1163,"volume":1045,"transactions":9,"vwap":1161},"2026-04-22",34.212,0.044,0.13,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":835,"transactions":9,"vwap":1168},"2026-04-21",34.75,34.78,34.168,-0.572,-1.65,{"date":1172,"open":932,"high":923,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1135,"transactions":9,"vwap":1174},"2026-04-20",34.54,34.74,-0.136,-0.39,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",34.7,35.084999,34.876,0.731,2.14,2600,{"date":1186,"open":1187,"high":1188,"low":996,"close":996,"change":1189,"percent_change":967,"volume":1013,"transactions":9,"vwap":996},"2026-04-16",34.23,34.237,-0.335,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1065,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-15",34.5,34.3,34.48,0.87,3900,{"date":1198,"open":1078,"high":1199,"low":1078,"close":1200,"change":1201,"percent_change":471,"volume":1202,"transactions":9,"vwap":1200},"2026-04-14",34.27,34.182,0.8,1700,{"date":1204,"open":1205,"high":1206,"low":1122,"close":1207,"change":1208,"percent_change":471,"volume":1209,"transactions":9,"vwap":1207},"2026-04-13",32.951,33.39,33.382,0.782,3100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1158,"transactions":9,"vwap":1213},"2026-04-10",33.22,32.6,-0.556,-1.68,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-09",33.46,33.135,33.156,-0.532,-1.58,5500,{"date":1225,"open":994,"high":994,"low":1064,"close":1226,"change":1227,"percent_change":142,"volume":1228,"transactions":9,"vwap":1226},"2026-04-08",33.688,0.107,23000,{"date":1230,"open":1122,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":768,"transactions":9,"vwap":1231},"2026-04-07",33.581,32.59,0.421,1.27,{"date":1236,"open":1212,"high":1237,"low":1040,"close":1238,"change":380,"percent_change":974,"volume":1239,"transactions":9,"vwap":1238},"2026-04-06",33.25,33.16,5800,{"date":1241,"open":1242,"high":1024,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",32.72,33.26,-0.087,-0.26,2400,{"date":1248,"open":1040,"high":1249,"low":1040,"close":1250,"change":1251,"percent_change":1252,"volume":919,"transactions":9,"vwap":1250},"2026-04-01",33.59,33.347,0.327,0.99,{"date":1254,"open":1232,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1020,"transactions":9,"vwap":1257},"2026-03-31",33.040001,32.17,33.02,1.105,3.46,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":311,"volume":835,"transactions":9,"vwap":1265},"2026-03-30",32.040001,32.07,31.85,31.915,0.063,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",32.76,31.845,31.852,-1.127,-3.42,12900,{"date":1276,"open":1277,"high":1101,"low":1277,"close":1278,"change":1279,"percent_change":751,"volume":1280,"transactions":9,"vwap":1278},"2026-03-26",32.86,32.979,-0.225,5700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",33.12,33.37,32.906,33.204,0.494,1.51,19300,{"date":1291,"open":1292,"high":1130,"low":1292,"close":1293,"change":1294,"percent_change":159,"volume":1295,"transactions":9,"vwap":1293},"2026-03-24",32.12,32.71,0.24,19900,{"date":1297,"open":1298,"high":1041,"low":1299,"close":1299,"change":23,"percent_change":260,"volume":1202,"transactions":9,"vwap":1299},"2026-03-23",32.64,32.47,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",32.31,32.98,32.02,32.099998,-0.38,-1.17,51100,{"date":1310,"open":1311,"high":1213,"low":1312,"close":1313,"change":112,"percent_change":1314,"volume":843,"transactions":9,"vwap":1313},"2026-03-19",32.51,32.37,32.48,-0.03,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-18",32.77,32.83,32.49,-0.65,-1.96,800,{"date":1324,"open":1325,"high":1101,"low":1325,"close":1025,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1025},"2026-03-17",32.88,0.375,1.14,2200,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1135,"transactions":9,"vwap":1333},"2026-03-16",32.63,32.91,32.765,0.402,1.24,{"date":1337,"open":1317,"high":1317,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":858,"transactions":9,"vwap":1339},"2026-03-13",32.309,32.363,-0.047,-0.15,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",33.049999,33.36,32.41,-1.152,-3.43,11600,{"date":1351,"open":1352,"high":1148,"low":1352,"close":1148,"change":1353,"percent_change":1354,"volume":174,"transactions":9,"vwap":1148},"2026-03-11",33.3,-0.135,-0.4,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1202,"transactions":9,"vwap":1359},"2026-03-10",33.84,34.099998,33.697,-0.425,-1.25,{"date":1363,"open":1364,"high":964,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-09",33.51,33.33,34.122,0.307,0.91,8800,{"date":1371,"open":1372,"high":1372,"low":1143,"close":1373,"change":1374,"percent_change":1375,"volume":1158,"transactions":9,"vwap":1373},"2026-03-06",34.11,33.815,-0.706,-2.05,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-05",34.68,34.899,34.491,34.521,-0.629,-1.79,1300,{"date":1386,"open":971,"high":1387,"low":1166,"close":1388,"change":1389,"percent_change":904,"volume":866,"transactions":9,"vwap":1388},"2026-03-04",35.25,35.15,0.39,{"date":1391,"open":1392,"high":900,"low":1393,"close":900,"change":1138,"percent_change":1394,"volume":1209,"transactions":9,"vwap":900},"2026-03-03",34.52,34.16,-1.56,{"date":1396,"open":1397,"high":1398,"low":869,"close":1399,"change":1400,"percent_change":351,"volume":951,"transactions":9,"vwap":1399},"2026-03-02",35.14,35.39,35.31,-0.46,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":874,"transactions":9,"vwap":1404},"2026-02-27",35.47,35.77,-0.025,-0.07,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1209,"transactions":9,"vwap":1410},"2026-02-26",35.19,35.795,0.257,0.72,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1412,"volume":1420,"transactions":9,"vwap":1418},"2026-02-25",35.41,35.585,35.324,35.538,0.253,3000,{"date":1422,"open":1397,"high":1423,"low":1397,"close":1424,"change":1425,"percent_change":1294,"volume":1426,"transactions":9,"vwap":1424},"2026-02-24",35.5,35.285,0.085,8500,{"date":1428,"open":1403,"high":1403,"low":1429,"close":1430,"change":522,"percent_change":1431,"volume":866,"transactions":9,"vwap":1430},"2026-02-23",35.11,35.2,-0.93,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":958,"volume":1439,"transactions":9,"vwap":1437},"2026-02-20",35.52,35.76,35.364,35.53,-0.458,7300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-19",35.66,35.99,35.65,35.988,0.008,0.02,15500,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-18",35.29,35.98,0.715,2.03,9700,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1195,"volume":851,"transactions":9,"vwap":1460},"2026-02-17",35.099998,35.456,35.265,0.305,{"date":1463,"open":1464,"high":847,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1184,"transactions":9,"vwap":1465},"2026-02-13",35.16,34.96,0.26,0.75,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1179,"change":701,"percent_change":1472,"volume":858,"transactions":9,"vwap":1179},"2026-02-12",35.38,34.61,-1.55,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":768,"transactions":9,"vwap":1477},"2026-02-11",35.46,34.852,35.245,-0.307,-0.86,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":142,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",35.56,35.861,35.54,35.552,0.112,8300,{"date":1489,"open":1490,"high":1490,"low":1430,"close":1491,"change":1492,"percent_change":400,"volume":1493,"transactions":9,"vwap":1491},"2026-02-09",35.69,35.44,-0.16,9900,{"date":1495,"open":1496,"high":931,"low":1496,"close":931,"change":1497,"percent_change":1288,"volume":1498,"transactions":9,"vwap":931},"2026-02-06",35.35,0.53,7000,{"date":1500,"open":1501,"high":1501,"low":1502,"close":854,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":854},"2026-02-05",35.74,35.064999,-0.791,-2.21,9300,{"date":1507,"open":1508,"high":1509,"low":940,"close":1483,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1483},"2026-02-04",36.07,36.219,-0.379,-1.05,9400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":840,"change":1518,"percent_change":1081,"volume":889,"transactions":9,"vwap":840},"2026-02-03",36.97,36.975,36.060001,-0.48,{"date":1520,"open":1521,"high":1522,"low":830,"close":1523,"change":311,"percent_change":1524,"volume":983,"transactions":9,"vwap":1523},"2026-02-02",36.53,36.78,36.72,0.55,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":782,"percent_change":751,"volume":1037,"transactions":9,"vwap":1530},"2026-01-30",36.63,36.739,36.375,36.52,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1320,"volume":1538,"transactions":9,"vwap":1536},"2026-01-29",36.681,36.777,36.46,36.77,-0.24,32900,{"date":1540,"open":1541,"high":1541,"low":1515,"close":1542,"change":1543,"percent_change":1081,"volume":874,"transactions":9,"vwap":1542},"2026-01-28",37.34,37.0099983,-0.49,{"date":1545,"open":1546,"high":728,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1037,"transactions":9,"vwap":1548},"2026-01-27",37.6,37.475,37.5,-0.164,-0.44,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":38,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",37.45,37.75,37.37,37.664,0.274,3700,{"date":1560,"open":1561,"high":1561,"low":1562,"close":823,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":823},"2026-01-23",37.89,37.365,-0.67,-1.76,13300,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":998,"volume":1512,"transactions":9,"vwap":1570},"2026-01-22",37.86,38.5,38.060001,0.172,{"date":1573,"open":1574,"high":643,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-21",37.53,37.52,37.888,0.838,2.26,14500,{"date":1581,"open":1521,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1518,"volume":1586,"transactions":9,"vwap":1584},"2026-01-20",37.138,36.45,37.049999,-0.18,10100,{"date":1588,"open":1541,"high":1546,"low":1589,"close":1589,"change":1590,"percent_change":1112,"volume":1591,"transactions":9,"vwap":1589},"2026-01-16",37.23,-0.214,6900,{"date":1593,"open":740,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":432,"volume":1037,"transactions":9,"vwap":1596},"2026-01-15",37.583,37.289,37.444,0.062,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1601},"2026-01-14",37.135,37.382,37.099998,0.226,0.61,5300,{"date":1607,"open":816,"high":816,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-13",36.91,37.156,-0.269,-0.72,8200,{"date":1614,"open":660,"high":660,"low":1615,"close":1616,"change":1617,"percent_change":229,"volume":1618,"transactions":9,"vwap":1616},"2026-01-12",37.19,37.425,0.161,6100,{"date":1620,"open":1546,"high":1546,"low":1621,"close":1622,"change":880,"percent_change":881,"volume":1209,"transactions":9,"vwap":1622},"2026-01-09",37.24,37.264,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":480,"volume":1629,"transactions":9,"vwap":1627},"2026-01-08",37.54,37.2,37.283,-0.287,17300,{"date":1631,"open":1541,"high":1632,"low":1541,"close":1633,"change":1634,"percent_change":1635,"volume":851,"transactions":9,"vwap":1633},"2026-01-07",37.575,37.57,0.21,0.56,{"date":1637,"open":1522,"high":1638,"low":1522,"close":1638,"change":1639,"percent_change":1640,"volume":804,"transactions":9,"vwap":1638},"2026-01-06",37.36,1.2,3.32,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1037,"transactions":9,"vwap":1644},"2026-01-05",35.42,36.16,0.755,2.13,{"date":1648,"open":1649,"high":1649,"low":892,"close":1650,"change":1425,"percent_change":1294,"volume":1097,"transactions":9,"vwap":1650},"2026-01-02",35.48,35.405,{"date":1652,"open":1653,"high":1434,"low":1654,"close":1654,"change":1655,"percent_change":682,"volume":1656,"transactions":9,"vwap":1654},"2025-12-31",35.49,35.32,-0.315,2900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-30",35.82,35.86,35.601,35.635,-0.615,-1.7,4600,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-29",36.36,36.145,36.25,-0.106,-0.29,1500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1406,"volume":951,"transactions":9,"vwap":1677},"2025-12-26",36.27,36.356,36.22,-0.027,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1685,"volume":914,"transactions":9,"vwap":1684},"2025-12-24",36.33,36.42,36.383,0,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1684,"change":1690,"percent_change":1112,"volume":835,"transactions":9,"vwap":1684},"2025-12-23",36.44,36.37,-0.207,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":834,"volume":1697,"transactions":9,"vwap":1695},"2025-12-22",36.2,36.615,36.59,0.58,17200,{"date":1699,"open":1700,"high":1701,"low":1443,"close":1702,"change":1703,"percent_change":82,"volume":1202,"transactions":9,"vwap":1702},"2025-12-19",36.075001,36.099998,36.0099983,0.476,{"date":1705,"open":1501,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1665,"transactions":9,"vwap":1708},"2025-12-18",35.75,35.532,35.534,0.094,0.27,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1491,"change":1715,"percent_change":1716,"volume":889,"transactions":9,"vwap":1491},"2025-12-17",35.721,35.355,0.014,0.04,{"date":1718,"open":1719,"high":1719,"low":1464,"close":1720,"change":1721,"percent_change":1431,"volume":1618,"transactions":9,"vwap":1720},"2025-12-16",35.55,35.426,-0.334,{"date":1723,"open":1724,"high":1725,"low":930,"close":1435,"change":209,"percent_change":1726,"volume":851,"transactions":9,"vwap":1435},"2025-12-15",35.87,35.91,0.03,{"date":1728,"open":1729,"high":1729,"low":1442,"close":1706,"change":1730,"percent_change":553,"volume":1605,"transactions":9,"vwap":1706},"2025-12-12",35.95,-0.179,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":152,"volume":1673,"transactions":9,"vwap":1734},"2025-12-11",35.8,35.929,0.125,{"date":1737,"open":909,"high":1738,"low":909,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-10",35.97,35.804,0.383,1.08,12600,{"date":1744,"open":1437,"high":1435,"low":1745,"close":1745,"change":1690,"percent_change":442,"volume":959,"transactions":9,"vwap":1745},"2025-12-09",35.421,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1320,"volume":1751,"transactions":9,"vwap":1749},"2025-12-08",35.88,35.628,-0.234,5200,{"date":1753,"open":1644,"high":1644,"low":1754,"close":1755,"change":1756,"percent_change":1563,"volume":919,"transactions":9,"vwap":1755},"2025-12-05",35.84,35.862,-0.242,{"date":1758,"open":1759,"high":840,"low":1760,"close":1761,"change":1709,"percent_change":1466,"volume":1762,"transactions":9,"vwap":1761},"2025-12-04",35.96,35.752,36.104,11900,{"date":1764,"open":1643,"high":1702,"low":1643,"close":1702,"change":1765,"percent_change":1766,"volume":1656,"transactions":9,"vwap":1702},"2025-12-03",0.634,1.79,{"date":1768,"open":1769,"high":1770,"low":847,"close":1771,"change":1772,"percent_change":523,"volume":1773,"transactions":9,"vwap":1771},"2025-12-02",35.7,35.706,35.376,-0.284,25700,{"date":1775,"open":1452,"high":1776,"low":1442,"close":1442,"change":1138,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1442},"2025-12-01",36.125,-1.52,9500,{"date":1780,"open":1781,"high":1781,"low":1644,"close":1782,"change":1783,"percent_change":581,"volume":851,"transactions":9,"vwap":1782},"2025-11-28",36.39,36.21,-0.193,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1487,"transactions":9,"vwap":1788},"2025-11-26",36.23,36.508,36.403,0.166,0.46,{"date":1792,"open":940,"high":1793,"low":1769,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-25",36.275,36.237,0.691,1.94,24100,{"date":1799,"open":1378,"high":1800,"low":1378,"close":1800,"change":1018,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-24",35.546,2.71,15600,{"date":1804,"open":1218,"high":1805,"low":1218,"close":1806,"change":841,"percent_change":1640,"volume":1807,"transactions":9,"vwap":1806},"2025-11-21",34.71,34.608,7800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":664,"volume":1815,"transactions":9,"vwap":1813},"2025-11-20",33.95,34.34,33.492,33.495,0.035,6600,{"date":1817,"open":1818,"high":1819,"low":1154,"close":1218,"change":1820,"percent_change":1201,"volume":843,"transactions":9,"vwap":1218},"2025-11-19",33.2,33.519,0.267,{"date":1822,"open":1269,"high":1032,"low":1269,"close":1823,"change":1824,"percent_change":127,"volume":858,"transactions":9,"vwap":1823},"2025-11-18",33.193,0.131,{"date":1826,"open":1016,"high":1048,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1493,"transactions":9,"vwap":1828},"2025-11-17",32.97,33.062,-0.305,-0.91,{"date":1832,"open":1101,"high":1142,"low":1833,"close":1834,"change":1835,"percent_change":783,"volume":1209,"transactions":9,"vwap":1834},"2025-11-14",33.091999,33.367,-0.216,{"date":1837,"open":947,"high":1838,"low":1839,"close":1839,"change":912,"percent_change":1472,"volume":1082,"transactions":9,"vwap":1839},"2025-11-13",34.12,33.583,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1372,"change":1845,"percent_change":1497,"volume":1846,"transactions":9,"vwap":1372},"2025-11-12",34.149,34.2,34.029999,0.18,8000,{"date":1848,"open":1206,"high":1849,"low":1206,"close":1849,"change":1850,"percent_change":1851,"volume":1158,"transactions":9,"vwap":1849},"2025-11-11",33.93,0.619,1.86,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":889,"transactions":9,"vwap":1855},"2025-11-10",33.060001,33.311,0.423,1.29,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1486,"percent_change":1863,"volume":991,"transactions":9,"vwap":1861},"2025-11-07",32.45,32.888,32.386,0.34,{"date":1865,"open":1283,"high":1283,"low":1298,"close":1866,"change":1867,"percent_change":1868,"volume":1158,"transactions":9,"vwap":1866},"2025-11-06",32.776,-0.614,-1.84,{"date":1870,"open":1871,"high":1206,"low":1325,"close":1206,"change":1065,"percent_change":66,"volume":889,"transactions":9,"vwap":1206},"2025-11-05",33.09,{"date":1873,"open":1874,"high":1284,"low":1874,"close":1833,"change":1875,"percent_change":1073,"volume":1369,"transactions":9,"vwap":1833},"2025-11-04",33.039001,-0.316,{"date":1877,"open":1878,"high":1123,"low":1828,"close":1123,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1123},"2025-11-03",33.21,-0.115,-0.34,1800,{"date":1883,"open":1884,"high":1108,"low":1884,"close":1885,"change":1886,"percent_change":1066,"volume":1887,"transactions":9,"vwap":1885},"2025-10-31",33.17,33.523,0.297,2700,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1013,"transactions":9,"vwap":1891},"2025-10-30",33.47,33.226,0.208,0.63,{"date":1895,"open":1871,"high":1896,"low":1031,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-29",33.483,33.018002,-0.037,-0.11,6000,{"date":1902,"open":1352,"high":1352,"low":1903,"close":1904,"change":1905,"percent_change":967,"volume":1906,"transactions":9,"vwap":1904},"2025-10-28",33,33.055,-0.325,2300,{"date":1908,"open":1364,"high":1909,"low":1212,"close":1910,"change":1911,"percent_change":692,"volume":1493,"transactions":9,"vwap":1910},"2025-10-27",33.565,33.38,-0.04,{"date":1913,"open":1032,"high":1914,"low":1352,"close":1048,"change":1915,"percent_change":66,"volume":1028,"transactions":9,"vwap":1048},"2025-10-24",33.55,0.299,{"date":1917,"open":1325,"high":1918,"low":1318,"close":1919,"change":1920,"percent_change":89,"volume":1665,"transactions":9,"vwap":1919},"2025-10-23",33.13,33.121,0.336,{"date":1922,"open":1923,"high":1154,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":927,"transactions":9,"vwap":1925},"2025-10-22",33.0050011,32.67,32.785,-0.042,-0.13,{"date":1929,"open":1930,"high":1255,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":905,"transactions":9,"vwap":1932},"2025-10-21",32.9,32.75,32.827,-0.008,-0.02,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":1941,"volume":1420,"transactions":9,"vwap":1938},"2025-10-20",32.74,32.835,32.597,0.816,2.55,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1550,"volume":1328,"transactions":9,"vwap":1947},"2025-10-17",32,32.13,31.836,32.019001,-0.14,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":127,"percent_change":850,"volume":983,"transactions":9,"vwap":1954},"2025-10-16",32.11,32.44,32.029999,32.159,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":850,"volume":851,"transactions":9,"vwap":1959},"2025-10-15",31.54,31.77,31.759,0.395,{"date":1962,"open":26,"high":1963,"low":26,"close":1963,"change":1964,"percent_change":1845,"volume":835,"transactions":9,"vwap":1963},"2025-10-14",31.364,0.055,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1696,"volume":1013,"transactions":9,"vwap":1969},"2025-10-13",31.29,31.34,31.309,0.179,{"date":1972,"open":1304,"high":1304,"low":1973,"close":1974,"change":340,"percent_change":1975,"volume":889,"transactions":9,"vwap":1974},"2025-10-10",31.09,31.13,-2.32,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":858,"transactions":9,"vwap":1979},"2025-10-09",32.2,31.87,-0.388,-1.2,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":927,"transactions":9,"vwap":1987},"2025-10-08",31.82,32.27,31.78,32.258,0.544,1.72,{"date":1991,"open":1945,"high":1945,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1158,"transactions":9,"vwap":1993},"2025-10-07",31.71,31.714,-0.332,-1.04,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1176,"volume":2002,"transactions":9,"vwap":2000},"2025-10-06",32.29,32.0099983,32.046001,-0.126,6300,{"date":2004,"open":2005,"high":1346,"low":1944,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-03",32.048,32.172,0.521,1.65,34700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":866,"transactions":9,"vwap":2013},"2025-10-02",31.64,31.651,31.49,0.026,0.08,{"date":2018,"open":2019,"high":2012,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1673,"transactions":9,"vwap":2020},"2025-10-01",31.14,31.625,0.754,2.44,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":803,"volume":1322,"transactions":9,"vwap":2026},"2025-09-30",30.4,30.871,0.553,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1906,"transactions":9,"vwap":2033},"2025-09-29",30.23,30.372,30.206,30.318,0.178,0.59,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":1710,"percent_change":66,"volume":2040,"transactions":9,"vwap":2039},"2025-09-26",29.93,30.14,7400,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1158,"transactions":9,"vwap":2045},"2025-09-25",30.02,29.75,29.87,-0.495,-1.63,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":760,"percent_change":2053,"volume":951,"transactions":9,"vwap":2052},"2025-09-24",30.75,30.301,30.365,-1.28,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1656,"transactions":9,"vwap":2057},"2025-09-23",31.084,30.758,-0.255,-0.82,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":311,"percent_change":790,"volume":835,"transactions":9,"vwap":2064},"2025-09-22",30.79,31.02,31.013,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":1887,"transactions":9,"vwap":2068},"2025-09-19",31.12,30.813,-0.257,-0.83,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1665,"transactions":9,"vwap":2074},"2025-09-18",30.64,31.07,0.573,1.88,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1880,"volume":1135,"transactions":9,"vwap":2082},"2025-09-17",30.73,31.08,30.36,30.497,-0.103,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":998,"volume":1082,"transactions":9,"vwap":2089},"2025-09-16",30.46,30.66,30.34,30.6,0.137,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":782,"volume":2097,"transactions":9,"vwap":2095},"2025-09-15",30.58,30.425,30.463,-0.076,9800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-12",30.91,30.945,30.539,-0.627,-2.01,10400,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":889,"transactions":9,"vwap":2110},"2025-09-11",30.925,31.172,31.166,0.734,2.41,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2047,"volume":1673,"transactions":9,"vwap":2116},"2025-09-10",30.97,30.432,-0.503,{"date":2119,"open":1944,"high":1944,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-09",30.84,30.935,0.071,0.23,39500,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-08",30.99,30.71,30.864,-0.097,-0.31,16000,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1906,"transactions":9,"vwap":2137},"2025-09-05",31.049999,30.69,30.961,0.362,1.18,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":2146,"volume":1656,"transactions":9,"vwap":2143},"2025-09-04",30.42,30.599,30.3,0.209,0.69,{"date":2148,"open":2093,"high":2093,"low":2149,"close":2150,"change":1911,"percent_change":1927,"volume":1656,"transactions":9,"vwap":2150},"2025-09-03",30.19,30.39,{"date":2152,"open":2030,"high":2153,"low":2030,"close":2154,"change":2155,"percent_change":2156,"volume":1184,"transactions":9,"vwap":2154},"2025-09-02",30.56,30.43,-0.018,-0.06,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-29",30.267,30.448,0.109,0.36,7500,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2096,"percent_change":782,"volume":1020,"transactions":9,"vwap":2168},"2025-08-28",30.41,30.15,30.339,{"date":2170,"open":2088,"high":2171,"low":2172,"close":2171,"change":1340,"percent_change":1341,"volume":843,"transactions":9,"vwap":2171},"2025-08-27",30.415,30.31,{"date":2174,"open":2144,"high":2175,"low":2144,"close":2175,"change":2176,"percent_change":1104,"volume":1665,"transactions":9,"vwap":2175},"2025-08-26",30.462,0.182,{"date":2178,"open":2179,"high":2120,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-25",30.82,30.27,30.28,-0.578,-1.87,8700,{"date":2186,"open":2187,"high":2127,"low":2144,"close":2188,"change":2189,"percent_change":2190,"volume":2040,"transactions":9,"vwap":2188},"2025-08-22",30.32,30.858,0.671,2.22,{"date":2192,"open":2039,"high":2193,"low":2194,"close":2195,"change":1927,"percent_change":2196,"volume":768,"transactions":9,"vwap":2195},"2025-08-21",30.37,30.059999,30.187,-0.43,{"date":2198,"open":2187,"high":2187,"low":2199,"close":2200,"change":2201,"percent_change":122,"volume":2202,"transactions":9,"vwap":2200},"2025-08-20",30.1,30.317,0.075,8400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1037,"transactions":9,"vwap":2208},"2025-08-19",30.26,30.5,30.22,30.242,-0.052,-0.17,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1162,"percent_change":2217,"volume":851,"transactions":9,"vwap":2216},"2025-08-18",30.323,30.33,30.273,30.294,0.15,{"date":2219,"open":2220,"high":2221,"low":2167,"close":2221,"change":2222,"percent_change":2223,"volume":1881,"transactions":9,"vwap":2221},"2025-08-15",30.2,30.25,0.313,1.05,{"date":2225,"open":2044,"high":2226,"low":2044,"close":2226,"change":2227,"percent_change":751,"volume":1202,"transactions":9,"vwap":2226},"2025-08-14",29.937,-0.204,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-13",29.49,30.152,30.141,0.781,2.66,18700,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":1765,"percent_change":2240,"volume":1328,"transactions":9,"vwap":2239},"2025-08-12",28.93,29.36,2.21,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1447,"volume":1013,"transactions":9,"vwap":2245},"2025-08-11",28.85,28.65,28.726,0.006,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2222,"percent_change":2253,"volume":1656,"transactions":9,"vwap":2252},"2025-08-08",28.71,28.77,28.62,28.72,1.1,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1612,"transactions":9,"vwap":2258},"2025-08-07",28.42,28.143,28.407,0.273,0.97,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":919,"transactions":9,"vwap":2265},"2025-08-06",28.27,28.12,28.134,-0.416,-1.46,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1604,"volume":1135,"transactions":9,"vwap":2272},"2025-08-05",28.69,28.52,28.55,0.174,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":2280,"volume":1591,"transactions":9,"vwap":2277},"2025-08-04",28,28.376,27.93,0.384,1.37,{"date":2282,"open":2283,"high":2276,"low":2284,"close":2285,"change":2286,"percent_change":2217,"volume":2287,"transactions":9,"vwap":2285},"2025-08-01",27.76,27.68,27.992,0.042,15000,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":1665,"transactions":9,"vwap":2291},"2025-07-31",28.54,27.95,-0.715,-2.49,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":442,"volume":1184,"transactions":9,"vwap":2299},"2025-07-30",28.95,28.963,28.5,28.665,-0.167,{"date":2302,"open":2296,"high":2296,"low":2303,"close":2304,"change":973,"percent_change":926,"volume":1815,"transactions":9,"vwap":2304},"2025-07-29",28.82,28.832,{"date":2306,"open":2230,"high":2230,"low":2238,"close":2307,"change":2308,"percent_change":2309,"volume":1881,"transactions":9,"vwap":2307},"2025-07-28",28.937,-0.296,-1.01,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":1104,"volume":874,"transactions":9,"vwap":2314},"2025-07-25",29,29.27,29.233,0.175,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":989,"percent_change":1611,"volume":843,"transactions":9,"vwap":2321},"2025-07-24",29.19,29.28,29.021,29.058001,{"date":2323,"open":2238,"high":2313,"low":2324,"close":2313,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2313},"2025-07-23",28.76,0.733,2.57,3600,{"date":2329,"open":2263,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":2333,"volume":1097,"transactions":9,"vwap":2330},"2025-07-22",28.537,28.22,0.945,3.42,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":553,"volume":804,"transactions":9,"vwap":2337},"2025-07-21",27.88,27.592,-0.138,{"date":2340,"open":2341,"high":2331,"low":2342,"close":2343,"change":2344,"percent_change":72,"volume":1196,"transactions":9,"vwap":2343},"2025-07-18",28.2,27.72,27.73,-0.303,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":279,"volume":2352,"transactions":9,"vwap":2350},"2025-07-17",28.02,28.14,27.96,28.033001,-0.172,15700,{"date":2354,"open":2264,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1467,"volume":1487,"transactions":9,"vwap":2357},"2025-07-16",28.21,27.92,28.205,0.211,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":1591,"transactions":9,"vwap":2362},"2025-07-15",28.712,27.994,-0.626,-2.19,{"date":2366,"open":2251,"high":2367,"low":2251,"close":2251,"change":2368,"percent_change":400,"volume":835,"transactions":9,"vwap":2251},"2025-07-14",28.73,-0.129,{"date":2370,"open":2371,"high":2372,"low":2252,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-11",28.94,28.98,28.749,-0.506,-1.73,17400,{"date":2378,"open":2238,"high":2379,"low":2238,"close":2380,"change":2381,"percent_change":2253,"volume":2002,"transactions":9,"vwap":2380},"2025-07-10",29.38,29.255,0.317,{"date":2383,"open":2252,"high":2384,"low":2272,"close":2384,"change":1740,"percent_change":82,"volume":882,"transactions":9,"vwap":2384},"2025-07-09",28.938,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":1863,"percent_change":2390,"volume":1881,"transactions":9,"vwap":2389},"2025-07-08",28.29,28.653,28.555,1.21,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2104,"volume":1673,"transactions":9,"vwap":2396},"2025-07-07",28.41,28.56,28.16,28.215,-0.579,{"date":2399,"open":2400,"high":2400,"low":2270,"close":2401,"change":1715,"percent_change":2402,"volume":983,"transactions":9,"vwap":2401},"2025-07-03",28.87,28.794,0.05,{"date":2404,"open":2405,"high":2303,"low":2405,"close":2406,"change":2407,"percent_change":796,"volume":1751,"transactions":9,"vwap":2406},"2025-07-02",28.49,28.78,0.204,{"date":2409,"open":2410,"high":2372,"low":2410,"close":2411,"change":2412,"percent_change":1845,"volume":858,"transactions":9,"vwap":2411},"2025-07-01",28.25,28.576,0.051,{"date":2414,"open":2415,"high":2416,"low":2393,"close":2417,"change":2418,"percent_change":229,"volume":975,"transactions":9,"vwap":2417},"2025-06-30",28.43,28.611,28.525,0.122,{"date":2420,"open":2387,"high":2405,"low":2421,"close":2422,"change":1266,"percent_change":2423,"volume":1280,"transactions":9,"vwap":2422},"2025-06-27",28.195,28.403,0.22,{"date":2425,"open":2410,"high":2426,"low":2395,"close":2427,"change":2428,"percent_change":2429,"volume":1815,"transactions":9,"vwap":2427},"2025-06-26",28.37,28.34,0.228,0.81,{"date":2431,"open":2432,"high":2395,"low":2433,"close":2434,"change":2435,"percent_change":107,"volume":1158,"transactions":9,"vwap":2434},"2025-06-25",28.030001,27.91,28.112,0.017,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":1097,"transactions":9,"vwap":2440},"2025-06-24",27.84,28.139,28.094999,0.531,1.93,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":1597,"percent_change":2123,"volume":804,"transactions":9,"vwap":2446},"2025-06-23",27.28,27.564,27.102,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1005,"percent_change":2454,"volume":1512,"transactions":9,"vwap":2453},"2025-06-20",27.5,27.67,27.434,27.502,-0.27,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2461,"volume":1223,"transactions":9,"vwap":2459},"2025-06-18",26.12,27.71,27.577,0.138,0.5,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1306,"percent_change":2468,"volume":843,"transactions":9,"vwap":2467},"2025-06-17",27.55,27.64,27.43,27.439,-1.37,{"date":2470,"open":2471,"high":2472,"low":2451,"close":2473,"change":1035,"percent_change":66,"volume":2474,"transactions":9,"vwap":2473},"2025-06-16",27.8,27.985,27.819,38200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":1510,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-13",27.69,27.906,27.571,-1.36,8100,{"date":2483,"open":2484,"high":2485,"low":2336,"close":2291,"change":2486,"percent_change":926,"volume":1246,"transactions":9,"vwap":2291},"2025-06-12",27.94,28.09,-0.102,{"date":2488,"open":2387,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":400,"volume":1426,"transactions":9,"vwap":2491},"2025-06-11",28.3,28.040001,28.052,-0.127,{"date":2494,"open":2278,"high":2341,"low":2278,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-06-10",28.179,0.295,1.06,8900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":137,"volume":882,"transactions":9,"vwap":2504},"2025-06-09",27.77,27.97,27.526,27.884,0.184,{"date":2507,"open":2508,"high":2336,"low":2464,"close":2509,"change":2510,"percent_change":1335,"volume":2511,"transactions":9,"vwap":2509},"2025-06-06",27.715,27.7,0.339,20300,{"date":2513,"open":2514,"high":2465,"low":2515,"close":2516,"change":692,"percent_change":1550,"volume":2517,"transactions":9,"vwap":2516},"2025-06-05",27.418,27.271,27.361,2800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":1012,"percent_change":1104,"volume":2523,"transactions":9,"vwap":2522},"2025-06-04",27.49,27.58,27.481,5000,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":1280,"transactions":9,"vwap":2528},"2025-06-03",26.94,27.424,27.318,0.232,0.86,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2454,"volume":1881,"transactions":9,"vwap":2536},"2025-06-02",27.049999,27.1,26.93,27.086,-0.073,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2541,"change":2542,"percent_change":522,"volume":1887,"transactions":9,"vwap":2541},"2025-05-30",27,27.159,-0.091,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":949,"percent_change":2548,"volume":919,"transactions":9,"vwap":2546},"2025-05-29",27.231,27.25,27.21,0.84,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2517,"transactions":9,"vwap":2552},"2025-05-28",27.27,27.023001,-0.322,-1.18,{"date":2556,"open":2557,"high":2466,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":1881,"transactions":9,"vwap":2558},"2025-05-27",27.191,27.345,0.624,2.34,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":1314,"percent_change":1899,"volume":843,"transactions":9,"vwap":2565},"2025-05-23",26.34,26.75,26.721,{"date":2567,"open":2564,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1314,"volume":1013,"transactions":9,"vwap":2570},"2025-05-22",26.87,26.735,26.751,-0.009,{"date":2573,"open":2574,"high":2575,"low":2564,"close":2576,"change":2577,"percent_change":2578,"volume":851,"transactions":9,"vwap":2576},"2025-05-21",27.38,27.47,26.76,-0.827,-3,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":543,"volume":835,"transactions":9,"vwap":2584},"2025-05-20",27.52,27.661,27.48,27.587,0.079,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":107,"percent_change":2423,"volume":1135,"transactions":9,"vwap":2590},"2025-05-19",27.2,27.51,27.508,{"date":2592,"open":2551,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":2596,"volume":1656,"transactions":9,"vwap":2593},"2025-05-16",27.448,27.23,0.472,1.75,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":59,"volume":1158,"transactions":9,"vwap":2600},"2025-05-15",26.68,26.976,26.58,0.316,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2607,"change":2608,"percent_change":2609,"volume":999,"transactions":9,"vwap":2607},"2025-05-14",27.3,27.34,26.66,-0.697,-2.55,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2614,"change":2209,"percent_change":399,"volume":1665,"transactions":9,"vwap":2614},"2025-05-13",27.56,27.65,27.357,{"date":2616,"open":2617,"high":2466,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":874,"transactions":9,"vwap":2618},"2025-05-12",27.14,27.409,0.909,3.43,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2625,"change":2626,"percent_change":1215,"volume":1656,"transactions":9,"vwap":2625},"2025-05-09",26.9,26.91,26.5,-0.453,{"date":2628,"open":2629,"high":2594,"low":2630,"close":2631,"change":2632,"percent_change":2035,"volume":1498,"transactions":9,"vwap":2631},"2025-05-08",26.84,26.67,26.953,0.159,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2429,"volume":1239,"transactions":9,"vwap":2638},"2025-05-07",26.64,26.795,26.431,26.794,0.216,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2644,"change":2645,"percent_change":2646,"volume":858,"transactions":9,"vwap":2644},"2025-05-06",26.83,26.965,26.578,-0.702,-2.57,{"date":2648,"open":2594,"high":2649,"low":2588,"close":2445,"change":1585,"percent_change":713,"volume":1052,"transactions":9,"vwap":2445},"2025-05-05",27.36,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":851,"transactions":9,"vwap":2655},"2025-05-02",27.54,27.57,27.32,27.46,0.739,2.77,{"date":2659,"open":2607,"high":2660,"low":2661,"close":2565,"change":1672,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2565},"2025-05-01",27.02,26.65,-1.07,7200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2667,"change":1314,"percent_change":1899,"volume":874,"transactions":9,"vwap":2667},"2025-04-30",26.89,27.011,26.681,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":950,"volume":2675,"transactions":9,"vwap":2673},"2025-04-29",26.74,27.15,27.041,0.181,7100,{"date":2677,"open":2624,"high":2678,"low":2630,"close":2679,"change":1911,"percent_change":1341,"volume":2680,"transactions":9,"vwap":2679},"2025-04-28",27.182,26.86,10300,{"date":2682,"open":2630,"high":2623,"low":2683,"close":2623,"change":2402,"percent_change":512,"volume":2684,"transactions":9,"vwap":2623},"2025-04-25",26.57,13800,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2523,"transactions":9,"vwap":2688},"2025-04-24",26.16,26.85,0.676,2.58,{"date":2692,"open":2635,"high":2564,"low":2693,"close":2693,"change":2694,"percent_change":2695,"volume":1223,"transactions":9,"vwap":2693},"2025-04-23",26.174,0.602,2.35,{"date":180,"open":176,"high":2697,"low":176,"close":2698,"change":2699,"percent_change":2700,"volume":889,"transactions":9,"vwap":2698},25.64,25.572,0.412,1.64]