[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHAI":3,"homepage-market-summary":30,"stock-historical-JHAI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHAI","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},"Janus Henderson Global Artificial Intelligence ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2666,0.097088,"Quarterly",{"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},36.42,36.51,36.56,36.41,35.9179,0.5021,1.4,2828.57584,36.93,24.415,6913.345423124,95.9,283,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},7663,2168536.355781,45.68,"2025-08-19",[180,183,192,203,214,224,235,246,256,266,276,285,296,305,315,325,336,346,355,365,375,386,396,406,415,424,433,444,454,464,473,484,494,504,515,524,533,543,552,562,572,580,589,598,608,617,627,636,647,656,665,675,683,692,700,709,719,727,735,743,751,759,767,776,784,791,798,804,812,819,827,834,843,850,857,864,872,880,888,896,903,911,917,925,933,940,947,953,961,968,976,983,990,998,1007,1015,1022,1030,1038,1044,1050,1056,1063,1071,1077,1085,1093,1099,1106,1114,1123,1132,1141,1147,1154,1161,1170,1176,1184,1192,1198,1204,1211,1219,1226,1234,1239,1246,1253,1260,1265,1271,1278,1286,1293,1299,1306,1313,1321,1330,1337,1343,1349,1355,1363,1367,1371,1377,1384,1391,1397,1403,1411,1418,1425,1432,1441,1447,1453,1462,1467,1473,1480,1486,1491,1496,1503,1510,1517,1523,1529,1535,1542,1548,1554,1560,1567,1573,1579,1587,1593,1600,1608,1617,1622,1629,1635,1642,1645,1651,1657,1664,1668,1674,1677,1683,1687,1695,1702,1708,1714,1720,1727,1734,1741,1747,1753,1758,1764,1770,1774,1781,1784,1792,1797,1805,1813,1818,1825,1832,1838,1844,1852,1858,1863,1869,1875,1882,1888,1895,1901,1907,1914,1921,1926,1934,1940,1945,1950,1956,1960,1967,1974,1980,1986,1993,1999,2005,2011,2018,2025,2030,2036,2041,2046,2051,2056,2062,2068,2074,2081,2087,2092,2099,2107,2114,2120,2124,2129,2136,2143,2149,2154,2161,2168,2175,2182,2190,2196,2204,2211,2218,2224],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},84,36.4876,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":45,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.63,35.975,35.53,0.354,6552.615681,102,35.6957,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.65,35.78,35.5581,35.5639,0.0586,0.17,13998.585433,140,35.6744,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.52,35.71,35.48,35.5053,0.3353,0.95,3711.524433,86,35.5706,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.35,35.12,35.17,-0.2093,-0.59,1861.045005,77,35.179,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",35.4,35.455,35.34,35.3793,0.2443,0.7,1824.8122,61,35.4409,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",34.8,35.16,34.77,35.135,0.0656,0.19,2883.023332,75,34.9279,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",35.275,34.98,35.0694,-0.4152,-1.17,3461.859899,93,35.0727,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",35.25,35.4846,35.215,0.4277,1.22,6959.785645,124,35.294,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",34.62,35.0834,35.0569,0.906,2.65,11283.7892,101,34.8828,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",33.75,34.1509,0.5099,1.52,3138.558802,83,33.7864,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",33.63,33.68,33.58,33.641,0.7665,2.33,3022.240195,81,33.614,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":38,"volume":302,"transactions":303,"vwap":304},"2026-09-16",33.08,33.245,32.8745,0.2384,5297.7313,104,33.1145,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",32.95,32.625,32.6361,-0.1456,-0.44,3256.1883,73,32.705,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",32.6,33.04,32.7817,-1.2317,-3.62,3803.1104,91,32.932,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",34.0401,34.09,34.005,34.0134,0.272,0.81,1996.2774,60,34.0647,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",33.79,33.9999,33.7414,-0.7203,-2.09,2500.722511,80,33.9238,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":303,"vwap":354},"2026-09-09",34.715,34.4,34.4617,-0.2741,-0.79,11176.62352,34.4805,{"date":356,"open":357,"high":249,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",34.69,34.6499,34.7358,0.4134,1.2,10658.417733,111,34.7578,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",34.26,34.3224,34.152,0.6593,1.96,8552.978752,96,34.24,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",33.25,33.695,33.21,33.6631,0.4231,1.27,3213.1463,64,33.3581,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",33.12,33.24,33,0.2023,0.61,2600.3231,71,33.0917,{"date":397,"open":298,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",33.1639,32.9973,33.0377,-0.561,-1.67,2446.213391,95,33.0579,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",33.39,33.5987,0.0542,0.16,4047.8079,87,33.4704,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":363,"vwap":423},"2026-08-28",34.035,34.19,33.5445,-0.7297,-2.13,5608.467476,33.8826,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":303,"vwap":432},"2026-08-27",34.34,33.925,34.2742,0.6951,2.07,10982.3305,34.0529,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",33.48,33.66,33.405,33.5791,0.0873,0.26,2953.857,85,33.573,{"date":445,"open":446,"high":287,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",33.62,33.385,33.4918,0.457,1.38,5775.014137,99,33.4358,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",33.5,32.83,33.0348,-0.7334,-2.17,5313.05185,113,33.121,{"date":465,"open":466,"high":466,"low":436,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",34.12,33.7682,0.1296,0.39,1063.2207,129,33.762,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",33.685,33.8,33.44,33.6386,0.0514,0.15,3538.715957,89,33.6179,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",34.5,33.46,33.5872,-0.6855,-2,5133.248128,169,34.0336,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",34.79,34.1699,34.2727,-1.3532,-3.8,7092.751578,191,34.4123,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",35.82,35.96,35.57,35.6259,0.2112,0.6,23339.873218,320,35.7599,{"date":516,"open":205,"high":205,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",35.19,35.4147,0.0304,0.09,1160.8531,54,35.3403,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":373,"vwap":532},"2026-08-13",35.39,35.8,35.3843,0.1843,0.52,9632.505974,35.5537,{"date":534,"open":535,"high":216,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",35.09,35.0345,35.2,0.9896,2.89,4899.5992,67,35.1767,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",34.38,34.2104,0.153,0.45,1161.9032,34,34.3423,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",34.25,34.55,34.0574,-0.3114,-0.91,3901.146476,56,34.2297,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",34.419,34.01,34.3688,0.4175,1.23,5152.1292,94,34.2967,{"date":573,"open":418,"high":374,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",33.9513,-0.1559,-0.46,4065.858912,45,34.1081,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":384,"vwap":588},"2026-08-05",34.53,34.65,34.1072,-0.1751,-0.51,4659.5192,34.4466,{"date":590,"open":591,"high":349,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":390,"vwap":597},"2026-08-04",33.9425,33.86,34.2823,1.2184,3.68,13060.0322,33.9423,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",32.16,33.105,33.0639,0.7833,2.43,2316.9442,57,32.6019,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":262,"volume":615,"transactions":606,"vwap":616},"2026-07-31",32.2,32.41,32.19,32.2806,0.3886,67411.17,32.3968,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",31.22,32,31.892,2.1621,7.27,1075.348,41,31.7357,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",30.48,29.7299,-1.3291,-4.28,1088.5788,62,30.2457,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",30.31,31.205,30.26,31.059,-0.8879,-2.78,3218.6039,55,30.6816,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":606,"vwap":655},"2026-07-27",31.95,31.49,31.9469,-0.4997,-1.54,3025.631339,31.6595,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",32.89,32.4466,-1.0013,-2.99,765.2048,66,32.7347,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",33.575,33.3,33.4479,-0.3447,-1.02,3069.0488,88,33.475,{"date":676,"open":477,"high":677,"low":477,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":334,"vwap":682},"2026-07-22",33.98,33.7926,-0.1234,-0.36,2332.3118,33.7322,{"date":684,"open":477,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":181,"vwap":691},"2026-07-21",33.97,33.285,33.916,1.3378,4.11,9211.4743,33.7839,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":522,"vwap":699},"2026-07-20",33.07,32.5782,0.1766,0.55,1928.1623,32.8156,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":659},"2026-07-17",32.21,32.8919,32.4016,-0.4421,-1.35,5423.5353,72,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",33.33,32.755,32.8437,-1.135,-3.34,13736.6563,155,32.9351,{"date":720,"open":550,"high":550,"low":721,"close":722,"change":723,"percent_change":72,"volume":724,"transactions":725,"vwap":726},"2026-07-15",33.22,33.9787,-0.3713,7423.0953,114,33.8621,{"date":728,"open":729,"high":237,"low":550,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":254,"vwap":734},"2026-07-14",34.48,34.35,0.5503,1.63,6978.1103,34.4235,{"date":736,"open":545,"high":545,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",33.7997,-0.9693,-2.79,1062.446064,52,34.0572,{"date":744,"open":745,"high":746,"low":730,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",34.45,34.94,34.769,0.075,0.22,7200,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",35.0050011,34.615,34.694,0.571,1.67,7500,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-08",33.85,34.123,33.65,0.577,1.72,11400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",33.56,33.84,33.155,33.546,-1.113,-3.21,17300,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",34.92,35.055,34.659,0.639,1.88,4200,{"date":785,"open":207,"high":207,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",33.72,34.02,-1.116,-3.18,10800,{"date":792,"open":508,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",35.91,35.136,-1.752,-4.75,3700,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":750,"transactions":9,"vwap":801},"2026-06-30",35.94,36.888,1.153,3.23,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-29",34.95,35.735,34.18,1.204,3.49,1300,{"date":813,"open":374,"high":814,"low":374,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",34.9,34.531,-0.616,-1.75,5700,{"date":820,"open":821,"high":822,"low":729,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",35.28,35.305,35.147,0.556,1.61,2300,{"date":828,"open":239,"high":746,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",34.185,34.591,-0.214,-0.61,8700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",34.88,35.3,34.78,34.805,-1.846,-5.04,11200,{"date":844,"open":845,"high":25,"low":846,"close":847,"change":848,"percent_change":480,"volume":849,"transactions":9,"vwap":847},"2026-06-22",36.72,36.43,36.651,0.056,3900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":826,"transactions":9,"vwap":854},"2026-06-18",36.15,36.65,36.595,1.312,3.72,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":530,"volume":863,"transactions":9,"vwap":861},"2026-06-17",35.62,35.98,35.283,0.183,7400,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",36,36.0099983,35.099998,-0.828,-2.3,7600,{"date":873,"open":874,"high":866,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",35.75,35.485,35.928,1.522,4.42,19200,{"date":881,"open":882,"high":883,"low":677,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",34.07,34.56,34.406,0.281,0.82,5500,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-06-11",33.27,34.125,33.19,1.427,4.36,1200,{"date":897,"open":668,"high":668,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",32.64,32.698,-0.92,-2.74,2800,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",34.43,32.44,33.618,-0.306,-0.9,12700,{"date":912,"open":418,"high":913,"low":786,"close":914,"change":915,"percent_change":916,"volume":758,"transactions":9,"vwap":914},"2026-06-08",34.21,33.924,0.781,2.36,{"date":918,"open":905,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",34.44,33.09,33.143,-2.29,-6.46,19400,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",34.68,35.64,35.433,-0.26,-0.73,4400,{"date":934,"open":935,"high":935,"low":187,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",36.39,35.693,-0.545,-1.5,10600,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":863,"transactions":9,"vwap":944},"2026-06-02",35.9,36.28,36.238,0.481,1.35,{"date":948,"open":806,"high":860,"low":806,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",35.757,1.276,3.7,19900,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",34.7,34.31,34.481,0.296,0.87,11500,{"date":962,"open":963,"high":964,"low":446,"close":829,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":829},"2026-05-28",34.060001,34.335,0.568,1.69,3500,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",34.11,33.363,33.617,-0.109,-0.32,2200,{"date":977,"open":978,"high":592,"low":289,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",33.61,33.726,0.851,2.59,5900,{"date":984,"open":985,"high":379,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-22",33.14,32.875,0.009,0.03,6200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":818,"transactions":9,"vwap":995},"2026-05-21",32.68,32.96,32.67,32.866,0.517,1.6,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",31.97,32.39,31.96,32.349,0.665,2.1,3200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":900,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",31.66,32.064999,31.2,31.684,-0.295,6400,{"date":1016,"open":658,"high":658,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",31.645,31.979,-0.631,-1.93,13900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":967,"transactions":9,"vwap":1027},"2026-05-15",32.63,32.79,32.5,32.61,-0.915,-2.73,{"date":1031,"open":1032,"high":436,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",33.23,33.18,33.525,0.624,1.9,7800,{"date":1039,"open":1027,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":765,"volume":1006,"transactions":9,"vwap":1042},"2026-05-13",33.064999,32.27,32.901,0.557,{"date":1045,"open":906,"high":906,"low":620,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",32.344,-0.422,-1.29,12600,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":132,"volume":967,"transactions":9,"vwap":1054},"2026-05-11",32.35,32.97,32.766,0.255,{"date":1057,"open":906,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1014,"transactions":9,"vwap":1060},"2026-05-08",32.54,32.34,32.511,0.455,1.42,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",32.56,31.91,32.056,-0.335,-1.03,14200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":88,"volume":849,"transactions":9,"vwap":1074},"2026-05-06",31.85,32.391,31.74,1.057,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",31.405,31.48,31.334,0.268,0.86,4800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":210,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",31.11,31.225,30.78,31.066,0.293,4900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":102,"volume":982,"transactions":9,"vwap":1097},"2026-05-01",30.39,30.91,30.773,0.309,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":959,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",30.369,30.464,30.01,0.264,4000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1109},"2026-04-29",30.15,30.2,30,0.068,0.23,1900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",30.242,30.25,29.895,30.132,-0.836,-2.7,2700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-27",30.74,31,30.72,30.968,0.084,0.27,12000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-24",30.57,30.98,30.44,30.884,0.884,2.95,8100,{"date":1142,"open":1143,"high":1144,"low":1110,"close":1110,"change":1145,"percent_change":1146,"volume":826,"transactions":9,"vwap":1110},"2026-04-23",30.16,30.375,-0.341,-1.12,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":902,"transactions":9,"vwap":1150},"2026-04-22",29.915,30.341,29.761,0.875,2.97,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",29.81,29.466,-0.144,-0.49,2400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-20",29.54,29.62,29.433,29.61,-0.034,-0.11,5800,{"date":1171,"open":1172,"high":1172,"low":1163,"close":1173,"change":1174,"percent_change":1175,"volume":1169,"transactions":9,"vwap":1173},"2026-04-17",29.71,29.644,0.434,1.49,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",29.36,28.98,29.21,-0.072,-0.25,4300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1187},"2026-04-15",29.15,29.282,28.89,0.217,0.75,6600,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":916,"volume":967,"transactions":9,"vwap":1196},"2026-04-14",28.74,29.09,29.065001,0.67,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1006,"transactions":9,"vwap":1201},"2026-04-13",27.86,28.395,0.488,1.75,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":959,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",28.08,28.18,27.907,0.24,24100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":38,"volume":1218,"transactions":9,"vwap":1216},"2026-04-09",27.54,27.69,27.4,27.667,0.2,7000,{"date":1220,"open":1214,"high":1214,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",27.365,27.467,1.119,4.25,3400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-04-07",26.040001,26.348,25.92,0.257,0.99,1400,{"date":1235,"open":1236,"high":1236,"low":1228,"close":1237,"change":1238,"percent_change":440,"volume":975,"transactions":9,"vwap":1237},"2026-04-06",26.16,26.091,0.067,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-02",25.77,26.024,0.001,0,3300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1105,"transactions":9,"vwap":1250},"2026-04-01",25.98,26.298,26.023001,0.387,1.51,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-31",24.96,25.636,1.221,5,900,{"date":1261,"open":1262,"high":1262,"low":26,"close":26,"change":1019,"percent_change":1263,"volume":1264,"transactions":9,"vwap":26},"2026-03-30",24.63,-2.52,3100,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1233,"transactions":9,"vwap":1268},"2026-03-27",25.37,25.046,-0.442,-1.73,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":863,"transactions":9,"vwap":1275},"2026-03-26",26.11,26.12,25.488,-1.156,-4.34,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":137,"volume":1285,"transactions":9,"vwap":1283},"2026-03-25",26.795,26.8,26.58,26.644,0.175,1700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":680,"volume":1292,"transactions":9,"vwap":1290},"2026-03-24",26.5,26.38,26.469,-0.095,2000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":811,"transactions":9,"vwap":1296},"2026-03-23",26.81,26.564,0.514,1.97,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":811,"transactions":9,"vwap":1303},"2026-03-20",26.26,25.901,26.049999,-0.743,-2.77,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":107,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",26.59,26.86,26.793,0.015,8500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-18",27.040001,27.13,26.778,-0.259,-0.96,1600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-17",27.069,27.07,26.955,27.037001,0.143,0.53,3000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":757,"volume":1336,"transactions":9,"vwap":1334},"2026-03-16",26.87,27.15,26.894,0.442,1800,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":811,"transactions":9,"vwap":1340},"2026-03-13",26.83,26.452,-0.133,-0.5,{"date":1344,"open":1295,"high":1295,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":758,"transactions":9,"vwap":1346},"2026-03-12",26.569,26.585,-0.673,-2.47,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1217,"percent_change":159,"volume":1354,"transactions":9,"vwap":1353},"2026-03-11",27.37,27.245,27.258,1500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-10",27.35,27.374,27.058001,-0.042,-0.15,600,{"date":1364,"open":1228,"high":1365,"low":1228,"close":1365,"change":1197,"percent_change":1366,"volume":1329,"transactions":9,"vwap":1365},"2026-03-09",27.1,2.53,{"date":1368,"open":1332,"high":1332,"low":1369,"close":1369,"change":1370,"percent_change":1348,"volume":1292,"transactions":9,"vwap":1369},"2026-03-06",26.43,-0.67,{"date":1372,"open":1365,"high":1373,"low":1374,"close":1365,"change":1375,"percent_change":1376,"volume":1233,"transactions":9,"vwap":1365},"2026-03-05",27.28,26.625,-0.022,-0.08,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1298,"volume":1383,"transactions":9,"vwap":1381},"2026-03-04",26.71,27.189,27.122,0.524,800,{"date":1385,"open":1386,"high":1387,"low":1236,"close":1388,"change":1389,"percent_change":1390,"volume":1113,"transactions":9,"vwap":1388},"2026-03-03",26.32,26.73,26.598,-0.691,-2.53,{"date":1392,"open":1308,"high":1393,"low":1308,"close":1394,"change":1395,"percent_change":1396,"volume":797,"transactions":9,"vwap":1394},"2026-03-02",27.32,27.289,0.08,0.29,{"date":1398,"open":1325,"high":1399,"low":1325,"close":1400,"change":1401,"percent_change":1402,"volume":1006,"transactions":9,"vwap":1400},"2026-02-27",27.26,27.209,-0.319,-1.16,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-26",27.96,27.16,27.528,-0.525,-1.87,6100,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1264,"transactions":9,"vwap":1415},"2026-02-25",27.955,28.1,28.052999,0.395,1.43,{"date":1419,"open":1420,"high":1421,"low":1215,"close":1422,"change":1423,"percent_change":1424,"volume":1292,"transactions":9,"vwap":1422},"2026-02-24",27.44,27.68,27.658,0.463,1.7,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":311,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-23",27.5,27.049999,27.195,-1.59,11700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-20",27.63,27.84,27.55,27.635,0.229,0.84,5100,{"date":1442,"open":1443,"high":1420,"low":1444,"close":1445,"change":1446,"percent_change":988,"volume":1336,"transactions":9,"vwap":1445},"2026-02-19",27.38,27.36,27.406,0.008,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":331,"percent_change":45,"volume":1452,"transactions":9,"vwap":1451},"2026-02-18",27.19,27.67,27.398,24700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-17",27.14,27.25,26.708,27.126,-0.012,-0.04,7100,{"date":1463,"open":1449,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":112,"volume":1183,"transactions":9,"vwap":1465},"2026-02-13",27.31,27.138,-0.003,{"date":1468,"open":1469,"high":1469,"low":1365,"close":1470,"change":1471,"percent_change":1472,"volume":887,"transactions":9,"vwap":1470},"2026-02-12",27.75,27.141,-0.55,-1.99,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":117,"volume":1440,"transactions":9,"vwap":1478},"2026-02-11",27.78,27.88,27.57,27.691,0.31,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":749,"volume":1440,"transactions":9,"vwap":1484},"2026-02-10",27.51,27.59,27.381,0.059,{"date":1487,"open":1365,"high":1488,"low":1315,"close":1489,"change":1202,"percent_change":1490,"volume":1329,"transactions":9,"vwap":1489},"2026-02-09",27.46,27.322,1.82,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":878,"volume":887,"transactions":9,"vwap":1494},"2026-02-06",26.35,26.834,1.135,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":982,"transactions":9,"vwap":1500},"2026-02-05",25.68,26.02,25.699,-0.34,-1.31,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":939,"transactions":9,"vwap":1507},"2026-02-04",26.52,25.735,26.039,-0.821,-3.06,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1309,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1309},"2026-02-03",27.33,26.51,-0.741,-2.68,18200,{"date":1518,"open":1519,"high":1475,"low":1519,"close":1520,"change":1521,"percent_change":749,"volume":1522,"transactions":9,"vwap":1520},"2026-02-02",27.42,27.601,0.061,3600,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1213,"change":1527,"percent_change":1121,"volume":1528,"transactions":9,"vwap":1213},"2026-01-30",28.07,27.47,-0.764,10300,{"date":1530,"open":1531,"high":1531,"low":1450,"close":1532,"change":1533,"percent_change":1534,"volume":960,"transactions":9,"vwap":1532},"2026-01-29",28.49,28.304,-0.382,-1.33,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":783,"transactions":9,"vwap":1539},"2026-01-28",28.87,28.55,28.686,0.164,0.57,{"date":1543,"open":1544,"high":1538,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":826,"transactions":9,"vwap":1545},"2026-01-27",28.23,28.522,0.506,1.81,{"date":1549,"open":1550,"high":1414,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1336,"transactions":9,"vwap":1551},"2026-01-26",27.99,28.016001,0.1,0.36,{"date":1555,"open":1556,"high":1550,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":849,"transactions":9,"vwap":1557},"2026-01-23",27.7,27.916,0.177,0.64,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1336,"transactions":9,"vwap":1564},"2026-01-22",28.12,27.73,27.739,0.154,0.56,{"date":1568,"open":1488,"high":1569,"low":1443,"close":1570,"change":1571,"percent_change":1439,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",27.8,27.585,0.231,6000,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":774,"volume":1578,"transactions":9,"vwap":1576},"2026-01-20",27.82,27.354,-0.906,12200,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-16",28.28,28.125,28.26,0.021,0.07,4700,{"date":1588,"open":1538,"high":1589,"low":1544,"close":1590,"change":1591,"percent_change":825,"volume":1592,"transactions":9,"vwap":1590},"2026-01-15",28.6,28.239,0.448,7900,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":960,"transactions":9,"vwap":1597},"2026-01-14",28,27.611,27.791,-0.519,-1.83,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-13",28.62,28.309,28.31,-0.205,-0.72,2900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-12",28.29,28.59,28.258,28.515,0.295,1.05,15600,{"date":1618,"open":1550,"high":1581,"low":1550,"close":1619,"change":1620,"percent_change":732,"volume":1621,"transactions":9,"vwap":1619},"2026-01-09",28.22,0.453,10000,{"date":1623,"open":1569,"high":1624,"low":1450,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-08",27.81,27.767,-0.332,-1.18,20600,{"date":1630,"open":1544,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":833,"transactions":9,"vwap":1632},"2026-01-07",28.295,28.099001,-0.177,-0.63,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-06",27.93,28.276,0.466,1.68,6700,{"date":1643,"open":1525,"high":1525,"low":1624,"close":1624,"change":1644,"percent_change":66,"volume":811,"transactions":9,"vwap":1624},"2026-01-05",0.247,{"date":1646,"open":1647,"high":1575,"low":1648,"close":1649,"change":152,"percent_change":1650,"volume":1218,"transactions":9,"vwap":1649},"2026-01-02",27.677,27.43,27.563,1.29,{"date":1652,"open":1215,"high":1653,"low":1449,"close":1654,"change":1655,"percent_change":1656,"volume":1440,"transactions":9,"vwap":1654},"2025-12-31",27.415,27.213,-0.169,-0.62,{"date":1658,"open":1659,"high":1659,"low":1444,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-30",27.56,27.382,-0.075,-0.27,4600,{"date":1665,"open":1488,"high":1526,"low":1648,"close":1666,"change":1667,"percent_change":832,"volume":1233,"transactions":9,"vwap":1666},"2025-12-29",27.457,-0.168,{"date":1669,"open":1670,"high":1450,"low":1670,"close":1671,"change":1672,"percent_change":142,"volume":1673,"transactions":9,"vwap":1671},"2025-12-26",27.52,27.625,0.087,6500,{"date":1675,"open":1648,"high":1436,"low":1648,"close":1676,"change":1129,"percent_change":1479,"volume":895,"transactions":9,"vwap":1676},"2025-12-24",27.538,{"date":1678,"open":1679,"high":1526,"low":1680,"close":1681,"change":1682,"percent_change":38,"volume":1522,"transactions":9,"vwap":1681},"2025-12-23",27.27,27.24,27.454,0.199,{"date":1684,"open":1455,"high":1373,"low":1455,"close":1685,"change":1098,"percent_change":1686,"volume":1092,"transactions":9,"vwap":1685},"2025-12-22",27.255,1.15,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-19",26.68,26.984,26.946,0.485,1.83,12500,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1410,"transactions":9,"vwap":1699},"2025-12-18",26,26.57,26.461,0.589,2.28,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1037,"transactions":9,"vwap":1705},"2025-12-17",26.515,25.872,-0.77,-2.89,{"date":1709,"open":1710,"high":1711,"low":1288,"close":1712,"change":1713,"percent_change":480,"volume":1440,"transactions":9,"vwap":1712},"2025-12-16",26.62,26.67,26.642,0.039,{"date":1715,"open":1716,"high":1716,"low":1308,"close":1717,"change":1718,"percent_change":1719,"volume":887,"transactions":9,"vwap":1717},"2025-12-15",27.18,26.603,-0.268,-1,{"date":1721,"open":1722,"high":1722,"low":1309,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-12",27.77,26.871,-1.015,-3.64,17800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1634,"volume":1105,"transactions":9,"vwap":1732},"2025-12-11",27.65,27.91,27.426,27.886,-0.176,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":127,"volume":967,"transactions":9,"vwap":1739},"2025-12-10",27.83,28.16,27.725,28.062,0.112,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":811,"transactions":9,"vwap":1744},"2025-12-09",27.812,27.95,0.123,0.44,{"date":1748,"open":1749,"high":1750,"low":1722,"close":1751,"change":1217,"percent_change":1752,"volume":1084,"transactions":9,"vwap":1751},"2025-12-08",27.92,27.938,27.827,0.72,{"date":1754,"open":1597,"high":1597,"low":1483,"close":1755,"change":1756,"percent_change":1757,"volume":1169,"transactions":9,"vwap":1755},"2025-12-05",27.627,0.113,0.41,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1209,"volume":1292,"transactions":9,"vwap":1762},"2025-12-04",27.295,27.518,27.514,0.065,{"date":1765,"open":1315,"high":1766,"low":1315,"close":1767,"change":1768,"percent_change":1769,"volume":975,"transactions":9,"vwap":1767},"2025-12-03",27.48,27.449,0.116,0.42,{"date":1771,"open":1519,"high":1766,"low":1772,"close":1772,"change":1773,"percent_change":1439,"volume":1014,"transactions":9,"vwap":1772},"2025-12-02",27.333,0.227,{"date":1775,"open":1776,"high":1456,"low":1777,"close":1778,"change":1779,"percent_change":832,"volume":1780,"transactions":9,"vwap":1778},"2025-12-01",27.030001,26.9,27.106,-0.167,9300,{"date":1782,"open":1464,"high":1464,"low":1406,"close":1783,"change":1740,"percent_change":1757,"volume":1259,"transactions":9,"vwap":1783},"2025-11-28",27.273,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-26",27.01,27.234,27.161,0.314,1.17,5300,{"date":1793,"open":1794,"high":1332,"low":1794,"close":1795,"change":1796,"percent_change":242,"volume":1592,"transactions":9,"vwap":1795},"2025-11-25",26.3,26.847,0.05,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1800},"2025-11-24",26.25,26.797,26.21,0.909,3.51,14800,{"date":1806,"open":1807,"high":1808,"low":1267,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-21",25.87,26.14,25.888,-0.017,-0.07,9500,{"date":1814,"open":1427,"high":1427,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":849,"transactions":9,"vwap":1815},"2025-11-20",25.905,-0.847,-3.17,{"date":1819,"open":1820,"high":1821,"low":1288,"close":1822,"change":1823,"percent_change":1824,"volume":1264,"transactions":9,"vwap":1822},"2025-11-19",26.88,26.959,26.752,0.408,1.55,{"date":1826,"open":1288,"high":1698,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-18",26.31,26.344,-0.338,-1.27,5200,{"date":1833,"open":1820,"high":1834,"low":1505,"close":1835,"change":1836,"percent_change":558,"volume":1837,"transactions":9,"vwap":1835},"2025-11-17",27.12,26.682,-0.246,2600,{"date":1839,"open":1493,"high":1840,"low":1493,"close":1841,"change":1842,"percent_change":52,"volume":1843,"transactions":9,"vwap":1841},"2025-11-14",27.158,26.928,0.132,15900,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-13",27.11,26.66,26.796,-0.849,-3.07,22800,{"date":1853,"open":1854,"high":1854,"low":1477,"close":1855,"change":1856,"percent_change":1857,"volume":1131,"transactions":9,"vwap":1855},"2025-11-12",28.059999,27.645,-0.103,-0.37,{"date":1859,"open":1405,"high":1405,"low":1729,"close":1860,"change":1861,"percent_change":1862,"volume":826,"transactions":9,"vwap":1860},"2025-11-11",27.748,-0.469,-1.66,{"date":1864,"open":1206,"high":1865,"low":1749,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-10",28.217,0.766,2.79,9400,{"date":1870,"open":1449,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":1461,"transactions":9,"vwap":1871},"2025-11-07",27.451,26.94,-0.085,-0.31,{"date":1876,"open":1877,"high":1877,"low":1427,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-06",28.17,27.536,-0.544,-1.94,12900,{"date":1883,"open":1550,"high":1884,"low":1550,"close":1206,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1206},"2025-11-05",28.35,0.166,0.59,2100,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-04",28.25,27.914,-0.833,-2.9,5600,{"date":1896,"open":1897,"high":1897,"low":1194,"close":1898,"change":1899,"percent_change":1328,"volume":1900,"transactions":9,"vwap":1898},"2025-11-03",28.99,28.747,0.152,13600,{"date":1902,"open":1188,"high":1188,"low":1903,"close":1904,"change":1905,"percent_change":152,"volume":1906,"transactions":9,"vwap":1904},"2025-10-31",28.54,28.595,0.099,3800,{"date":1908,"open":1602,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1312,"transactions":9,"vwap":1911},"2025-10-30",28.93,28.495,28.496,-0.449,-1.55,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":361,"volume":833,"transactions":9,"vwap":1919},"2025-10-29",28.77,29.01,28.715,28.945,0.342,{"date":1922,"open":1923,"high":1924,"low":1884,"close":1925,"change":1112,"percent_change":332,"volume":1621,"transactions":9,"vwap":1925},"2025-10-28",28.57,28.65,28.603,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1929},"2025-10-27",28.339,28.373,28.127,0.428,1.53,25200,{"date":1935,"open":1936,"high":1744,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":887,"transactions":9,"vwap":1937},"2025-10-24",27.87,27.945,0.553,2.02,{"date":1941,"open":1942,"high":1420,"low":1716,"close":1943,"change":1944,"percent_change":1252,"volume":1245,"transactions":9,"vwap":1943},"2025-10-23",27.23,27.392,0.407,{"date":1946,"open":1215,"high":1215,"low":1379,"close":1947,"change":1948,"percent_change":1949,"volume":1329,"transactions":9,"vwap":1947},"2025-10-22",26.985,-0.252,-0.93,{"date":1951,"open":1952,"high":1464,"low":1716,"close":1953,"change":1954,"percent_change":1857,"volume":1955,"transactions":9,"vwap":1953},"2025-10-21",27.225,27.237,-0.101,15300,{"date":1957,"open":1648,"high":1958,"low":1959,"close":1959,"change":547,"percent_change":1566,"volume":1791,"transactions":9,"vwap":1959},"2025-10-20",27.477,27.338,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1181,"percent_change":930,"volume":1966,"transactions":9,"vwap":1965},"2025-10-17",27.194,27.29,26.952,27.185,11800,{"date":1968,"open":1482,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1182,"volume":1973,"transactions":9,"vwap":1971},"2025-10-16",27.62,27.165,27.257,-0.069,13700,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1584,"percent_change":1395,"volume":1979,"transactions":9,"vwap":1978},"2025-10-15",27.66,27.22,27.326,10100,{"date":1981,"open":1315,"high":1215,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":960,"transactions":9,"vwap":1983},"2025-10-14",26.825,27.305,-0.216,-0.78,{"date":1987,"open":1988,"high":1676,"low":1373,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-13",27.39,27.521,0.946,3.56,11900,{"date":1994,"open":1200,"high":1200,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-10",26.575,-1.142,-4.12,16100,{"date":2000,"open":1556,"high":1563,"low":2001,"close":2002,"change":2003,"percent_change":1395,"volume":2004,"transactions":9,"vwap":2002},"2025-10-09",27.628,27.717,0.023,17100,{"date":2006,"open":1988,"high":2007,"low":1988,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-08",27.694,0.419,1.54,16300,{"date":2012,"open":2013,"high":2013,"low":1952,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-07",27.674,27.275,-0.39,-1.41,15000,{"date":2019,"open":2020,"high":2021,"low":1729,"close":2022,"change":2023,"percent_change":886,"volume":2024,"transactions":9,"vwap":2022},"2025-10-06",27.661,27.781,27.665,0.225,57800,{"date":2026,"open":2027,"high":1729,"low":1420,"close":1420,"change":2028,"percent_change":2029,"volume":1006,"transactions":9,"vwap":1420},"2025-10-03",27.501,-0.007,-0.03,{"date":2031,"open":2032,"high":2032,"low":1512,"close":2033,"change":2034,"percent_change":2035,"volume":1006,"transactions":9,"vwap":2033},"2025-10-02",27.71,27.447,0.136,0.5,{"date":2037,"open":2038,"high":1357,"low":2038,"close":2039,"change":2040,"percent_change":210,"volume":1607,"transactions":9,"vwap":2039},"2025-10-01",26.96,27.311,0.258,{"date":2042,"open":1777,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":1757,"volume":1522,"transactions":9,"vwap":2043},"2025-09-30",27.052999,26.865,0.111,{"date":2047,"open":1333,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2035,"volume":1663,"transactions":9,"vwap":2049},"2025-09-29",27.17,26.942,0.135,{"date":2052,"open":1309,"high":1309,"low":2053,"close":2054,"change":2055,"percent_change":520,"volume":849,"transactions":9,"vwap":2054},"2025-09-26",26.69,26.807,0.025,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":352,"volume":1264,"transactions":9,"vwap":2059},"2025-09-25",26.501,26.782,26.415,-0.213,{"date":2063,"open":1326,"high":1846,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1105,"transactions":9,"vwap":2065},"2025-09-24",26.89,26.995,-0.193,-0.71,{"date":2069,"open":1394,"high":1215,"low":1970,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-23",27.188,-0.185,-0.68,18100,{"date":2075,"open":1324,"high":1722,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-22",26.95,27.373,0.302,1.12,44000,{"date":2082,"open":1872,"high":2083,"low":2084,"close":2083,"change":1768,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-19",27.070999,26.867,0.43,15700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1325,"change":1757,"percent_change":2009,"volume":1264,"transactions":9,"vwap":1325},"2025-09-18",26.76,26.99,26.72,{"date":2093,"open":2091,"high":2091,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-17",26.36,26.545,-0.14,-0.52,15800,{"date":2100,"open":2101,"high":2102,"low":1689,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-16",26.74,26.79,26.685,-0.024,-0.09,31300,{"date":2108,"open":2109,"high":2101,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1410,"transactions":9,"vwap":2111},"2025-09-15",26.55,26.497,26.709,0.244,0.92,{"date":2115,"open":2116,"high":2117,"low":1289,"close":2118,"change":2119,"percent_change":1811,"volume":750,"transactions":9,"vwap":2118},"2025-09-12",26.479,26.48,26.465,-0.018,{"date":2121,"open":2117,"high":2122,"low":2117,"close":2123,"change":1111,"percent_change":440,"volume":1592,"transactions":9,"vwap":2123},"2025-09-11",26.6,26.483,{"date":2125,"open":2126,"high":1698,"low":1493,"close":2060,"change":2085,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2060},"2025-09-10",26.41,1.65,8400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2085,"volume":967,"transactions":9,"vwap":2134},"2025-09-09",25.95,25.99,25.86,25.985,0.11,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1650,"volume":975,"transactions":9,"vwap":2141},"2025-09-08",25.88,25.89,25.836,25.875,0.329,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1752,"volume":1572,"transactions":9,"vwap":2147},"2025-09-05",25.662,25.31,25.546,0.182,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2078,"percent_change":2153,"volume":1169,"transactions":9,"vwap":2152},"2025-09-04",25.075001,25.364,1.21,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1565,"percent_change":2160,"volume":910,"transactions":9,"vwap":2159},"2025-09-03",24.985,25.07,24.941,25.062,0.62,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":2167,"volume":1264,"transactions":9,"vwap":2164},"2025-09-02",24.78,24.908,24.69,-0.309,-1.23,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":342,"volume":2174,"transactions":9,"vwap":2172},"2025-08-29",25.62,25.17,25.217,-0.538,39100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1553,"percent_change":1062,"volume":2181,"transactions":9,"vwap":2180},"2025-08-28",25.47,25.79,25.428,25.755,95200,{"date":2183,"open":2184,"high":2185,"low":2171,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-27",25.33,25.4,25.395,0.12,0.47,16700,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2187,"percent_change":2195,"volume":960,"transactions":9,"vwap":2194},"2025-08-26",25.15,25.28,25.275,0.48,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1218,"transactions":9,"vwap":2201},"2025-08-25",25.2,25.27,25.119,25.155,-0.05,-0.2,{"date":2205,"open":65,"high":2206,"low":2165,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-22",25.24,25.205,0.477,1.93,30400,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":1049,"transactions":9,"vwap":2215},"2025-08-21",24.7,24.869,24.728,-0.094,-0.38,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":2067,"volume":2223,"transactions":9,"vwap":2221},"2025-08-20",24.62,24.822,-0.178,8300,{"date":178,"open":65,"high":65,"low":65,"close":65,"change":1244,"percent_change":1244,"volume":1244,"transactions":9,"vwap":65}]