[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMID":3,"homepage-market-summary":28,"stock-historical-JMID":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMID","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 Mid Cap Growth Alpha ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2091,0.06686,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.97,32.0099,31.6815,0.2885,0.91,435.137,33.06,27.247,5958.899748416,81.2,512,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.925,5912,2157824.937104,31.89,"2025-04-22",[180,183,191,200,210,221,231,241,249,258,268,276,286,293,303,310,318,328,336,345,355,364,372,379,388,396,406,414,423,432,440,448,459,470,478,486,492,498,505,516,525,535,542,551,559,566,576,585,594,603,612,620,628,636,644,653,660,668,676,684,689,697,704,711,718,726,731,737,742,749,754,761,766,774,779,786,791,798,806,814,821,827,832,839,846,853,858,864,872,877,883,887,894,898,903,910,917,923,927,935,941,949,954,958,965,970,975,980,985,991,996,1001,1007,1012,1017,1024,1029,1034,1039,1044,1050,1056,1064,1070,1078,1085,1090,1095,1102,1109,1114,1122,1129,1136,1143,1149,1156,1162,1167,1172,1178,1186,1192,1198,1206,1212,1220,1226,1231,1240,1245,1251,1257,1263,1269,1273,1279,1285,1292,1297,1304,1311,1318,1322,1327,1334,1342,1350,1358,1365,1371,1376,1383,1389,1397,1402,1407,1414,1422,1428,1435,1441,1447,1454,1459,1464,1467,1472,1475,1481,1487,1493,1498,1503,1506,1511,1516,1521,1526,1532,1536,1541,1548,1552,1555,1560,1563,1566,1570,1575,1582,1587,1592,1597,1603,1608,1617,1624,1630,1637,1643,1648,1655,1660,1667,1671,1677,1685,1692,1696,1699,1705,1710,1716,1721,1724,1729,1734,1741,1747,1754,1758,1763,1768,1772,1777,1784,1789,1792,1798,1805,1811,1815,1820,1824,1828,1833,1839,1843,1847,1851,1855,1860,1864,1869,1873,1878,1883,1886,1891,1895,1900,1905,1909,1912,1916,1920,1924,1929,1933,1938,1942,1946,1949,1952,1956,1961,1965,1970,1975,1979,1985,1991,1994,1998,2004,2009,2012,2016,2021,2025,2030,2034,2039,2044,2047,2052,2058,2063,2069,2076,2082,2087,2093,2096,2100,2105,2109,2116,2119,2125,2130,2137,2140,2145,2151,2156,2161,2168,2172,2177,2181,2187,2192,2196,2200,2206,2211,2216,2221,2224,2229,2235,2239,2244,2250,2255,2263,2266,2269,2274,2280,2287,2293,2297,2305,2313,2318,2322,2328,2334,2338,2344,2350,2355],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},19,32.0009,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.36,0.5311,1.7,664.0773,29,31.5567,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":189,"vwap":199},"2026-09-30",31.22,31.27,31.1504,-0.0381,-0.12,22772.0773,31.2396,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",31.101,31.1885,31.03,0.144,0.46,4590.0773,44,31.0828,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",31.02,31.18,30.97,31.0445,-0.4301,-1.37,3239.0452,61,31.0526,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",31.385,31.62,31.4746,0.0898,0.29,11229.8642,77,31.5162,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",31.25,31.45,31.3848,-0.0108,-0.03,1079.0042,31,31.2889,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",31.3956,-0.279,-0.88,86.8642,20,31.4133,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",31.7,31.6746,-0.058,-0.18,405.8642,26,31.6912,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",31.69,31.7326,31.6705,0.3864,1.23,11689.7562,141,31.6947,{"date":269,"open":234,"high":234,"low":233,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",31.3462,-0.0135,-0.04,819.8892,32,31.3397,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",31.3,31.39,31.3597,0.3205,1.03,1338.8642,27,31.3735,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":247,"vwap":292},"2026-09-16",31.0392,0.0558,0.18,18.6052,31.0888,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",30.935,31.04,30.9834,-0.1592,-0.51,20244.8642,39,31.0312,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":256,"vwap":309},"2026-09-14",31.1426,-0.1253,-0.4,181.995517,31.0994,{"date":311,"open":194,"high":194,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",31.2679,0.4376,1.42,119.307087,23,31.2559,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",30.885,31.0399,30.8303,-0.1683,-0.54,2174.8994,38,30.9812,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",30.9986,-0.1758,-0.56,16.2634,17,31.0733,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",31.44,31.1744,-0.4218,-1.33,5471.9371,40,31.3939,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",31.63,31.58,31.5962,-0.1242,-0.39,1294.4729,30,31.6096,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",31.53,31.7204,0.4877,1.56,609.5979,24,31.6824,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",31.2327,0.046,0.15,50.0839,21,31.2185,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":256,"vwap":378},"2026-09-01",31.1867,-0.6043,-1.9,38.2779,31.3217,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":353,"vwap":387},"2026-08-31",31.64,31.81,31.791,-0.0778,-0.24,6289.7809,31.7142,{"date":389,"open":177,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":370,"vwap":395},"2026-08-28",31.8901,31.8688,-0.3576,-1.11,272.5979,31.8981,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",32.17,32.2264,32.14,0.2235,0.7,6207.5979,45,32.1628,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":120,"volume":411,"transactions":412,"vwap":413},"2026-08-26",31.94,32.0029,0.0795,226.5979,22,31.9668,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",31.86,31.9234,-0.0838,-0.26,2013.5979,35,31.8774,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":421,"vwap":431},"2026-08-24",31.93,32.01,32.0072,-0.2738,-0.85,1055.232,31.9739,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":412,"vwap":439},"2026-08-21",32.19,32.281,0.2423,0.76,845.026,32.2112,{"date":441,"open":442,"high":400,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":63,"vwap":447},"2026-08-20",32.0999,32.0387,-0.2095,-0.65,571.5979,32.1035,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",32.44,32.59,32.175,32.2482,-0.0899,-0.28,4947.4983,66,32.3483,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",32.5,32.6,32.33,32.3381,-0.5984,-1.82,1257.2953,28,32.4826,{"date":471,"open":472,"high":23,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":316,"vwap":477},"2026-08-17",33.03,32.9365,-0.1044,-0.32,1074.4983,33.0487,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",33.0409,0.0318,0.1,107.4983,18,33.0032,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":282,"volume":490,"transactions":63,"vwap":491},"2026-08-13",33.0091,0.3354,54.2433,32.7914,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":87,"volume":496,"transactions":181,"vwap":497},"2026-08-12",32.6737,0.3307,51.4983,32.6778,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":334,"vwap":504},"2026-08-11",32.343,-0.0604,-0.19,141.4983,32.3871,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",32.42,32.55,32.4,32.4034,0.0261,0.08,4034.1623,50,32.4872,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":362,"vwap":524},"2026-08-07",32.34,32.38,32.3773,0.7815,2.47,2538.4983,32.3439,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",31.595,31.5958,31.59,-0.2391,-0.75,522.4983,16,31.5903,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":332,"volume":540,"transactions":256,"vwap":541},"2026-08-05",32.25,31.8349,-0.1808,2632.5823,32.1912,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":362,"vwap":550},"2026-08-04",31.54,32.07,32.0157,0.8341,2.67,568.5054,31.8822,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":370,"vwap":558},"2026-08-03",30.46,31.1816,0.6671,2.19,625.7984,30.804,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":254,"volume":564,"transactions":362,"vwap":565},"2026-07-31",30.61,30.5145,-0.0555,456.3984,30.5988,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",30.27,30.57,30.13,0.4784,1.59,48877.5894,407,30.3561,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":247,"vwap":584},"2026-07-29",30.23,30.67,30.0916,-0.3033,-1,1311.5894,30.2415,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":326,"vwap":593},"2026-07-28",30.3,30.3949,29.95,-0.082,-0.27,3884.4936,29.9786,{"date":595,"open":596,"high":597,"low":587,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",30.37,30.4769,0.3217,1.07,948.1674,34,30.373,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":247,"vwap":611},"2026-07-24",30.17,30.11,30.1552,-0.2052,-0.68,778.6992,30.1303,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":324,"volume":618,"transactions":247,"vwap":619},"2026-07-23",30.2,30.39,30.3604,-0.1655,49175.0588,30.2807,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",30.5259,-0.2781,-0.9,151.0588,13,30.5087,{"date":629,"open":630,"high":558,"low":631,"close":558,"change":632,"percent_change":115,"volume":633,"transactions":634,"vwap":635},"2026-07-21",30.76,30.75,0.3431,1994.0728,43,30.7578,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":105,"volume":642,"transactions":353,"vwap":643},"2026-07-20",30.56,30.66,30.4609,0.0197,2852.1428,30.6066,{"date":645,"open":553,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":353,"vwap":652},"2026-07-17",30.48,30.2699,30.4412,-0.1485,-0.49,2204.0588,30.3795,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":245,"volume":658,"transactions":334,"vwap":659},"2026-07-16",30.6,30.5897,-0.2712,263.6018,30.603,{"date":661,"open":239,"high":239,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":370,"vwap":667},"2026-07-15",30.79,30.8609,-0.2784,-0.89,1783.6848,30.9674,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":181,"vwap":675},"2026-07-14",31.29,31.1393,0.116,0.37,572.0588,31.2729,{"date":677,"open":296,"high":678,"low":212,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":601,"vwap":683},"2026-07-13",31.129,31.0233,-0.2597,-0.83,3363.3338,31.0856,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":609,"volume":688,"transactions":9,"vwap":686},"2026-07-10",31.283,-0.215,100,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",31.5,31.52,31.498,0.596,1.93,4500,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",30.45,30.902,-0.2,-0.64,700,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",31.28,31.102,-0.383,-1.22,300,{"date":712,"open":713,"high":529,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",31.515,31.485,0.324,1.04,1100,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-02",31.155,31.161,31.094999,-0.357,-1.13,400,{"date":727,"open":381,"high":728,"low":729,"close":729,"change":687,"percent_change":609,"volume":730,"transactions":9,"vwap":729},"2026-07-01",31.68,31.518,600,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":725,"transactions":9,"vwap":734},"2026-06-30",31.67,31.733,0.235,0.75,{"date":738,"open":185,"high":693,"low":722,"close":693,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":693},"2026-06-29",0.571,1.85,4800,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":172,"transactions":9,"vwap":746},"2026-06-26",30.58,30.93,30.927,0.192,0.62,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":531,"volume":688,"transactions":9,"vwap":752},"2026-06-25",31.2,30.735,-0.232,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":36,"volume":760,"transactions":9,"vwap":757},"2026-06-24",30.95,30.967,30.9,0.224,800,{"date":762,"open":631,"high":758,"low":763,"close":763,"change":764,"percent_change":765,"volume":725,"transactions":9,"vwap":763},"2026-06-23",30.743,-0.46,-1.47,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",31.030001,31.24,31.203,-0.044,-0.14,1800,{"date":775,"open":769,"high":776,"low":769,"close":776,"change":777,"percent_change":778,"volume":725,"transactions":9,"vwap":776},"2026-06-18",31.247,0.222,0.72,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",31.51,31.025,-0.391,-1.24,200,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":688,"transactions":9,"vwap":788},"2026-06-16",31.416,-0.259,-0.82,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-15",31.72,31.675,0.368,1.18,1400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-12",31.21,31.4,31.307,0.062,0.2,4000,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-11",30.72,31.245,30.71,0.642,2.1,7300,{"date":815,"open":816,"high":817,"low":659,"close":659,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":659},"2026-06-10",31.16,31.17,-0.717,-2.29,2400,{"date":822,"open":251,"high":251,"low":239,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-09",31.32,0.087,0.28,3300,{"date":828,"open":823,"high":338,"low":829,"close":829,"change":830,"percent_change":831,"volume":725,"transactions":9,"vwap":829},"2026-06-08",31.233,-0.078,-0.25,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-05",31.78,31.311,-0.785,-2.45,900,{"date":840,"open":408,"high":841,"low":408,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-04",32.099998,32.096001,0.259,0.81,1200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":419,"percent_change":852,"volume":696,"transactions":9,"vwap":851},"2026-06-03",31.66,31.88,31.655,31.837,-0.81,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":455,"volume":710,"transactions":9,"vwap":856},"2026-06-02",32.029999,32.097,-0.089,{"date":859,"open":17,"high":860,"low":17,"close":861,"change":862,"percent_change":863,"volume":826,"transactions":9,"vwap":861},"2026-06-01",32.238,32.186,0.413,1.3,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-29",31.65,31.82,31.773,0.194,0.61,68100,{"date":873,"open":529,"high":529,"low":874,"close":874,"change":875,"percent_change":876,"volume":710,"transactions":9,"vwap":874},"2026-05-28",31.579,0.175,0.56,{"date":878,"open":234,"high":234,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",31.404,-0.032,-0.1,1300,{"date":884,"open":234,"high":234,"low":885,"close":885,"change":886,"percent_change":43,"volume":710,"transactions":9,"vwap":885},"2026-05-26",31.436,0.312,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":703,"transactions":9,"vwap":890},"2026-05-22",31.049999,31.124,30.98,0.334,1.08,{"date":895,"open":896,"high":662,"low":569,"close":662,"change":897,"percent_change":748,"volume":760,"transactions":9,"vwap":662},"2026-05-21",30.63,0.189,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":785,"transactions":9,"vwap":900},"2026-05-20",30.601,0.582,1.94,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":717,"transactions":9,"vwap":906},"2026-05-19",29.98,30.018999,29.97,-0.229,-0.76,{"date":911,"open":912,"high":912,"low":614,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-18",30.36,30.248,-0.193,-0.63,8100,{"date":918,"open":699,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":882,"transactions":9,"vwap":920},"2026-05-15",30.52,30.441,-0.37,-1.2,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":227,"volume":688,"transactions":9,"vwap":925},"2026-05-14",30.811,0.088,{"date":928,"open":929,"high":930,"low":808,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-13",30.745,30.805,30.723,-0.11,-0.36,2500,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":429,"volume":797,"transactions":9,"vwap":939},"2026-05-12",30.94,30.82,30.833,-0.265,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-11",31.09,31.145,31.098,0.135,0.44,2000,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":824,"percent_change":825,"volume":953,"transactions":9,"vwap":952},"2026-05-08",30.96,30.963,1500,{"date":955,"open":751,"high":751,"low":956,"close":956,"change":957,"percent_change":784,"volume":710,"transactions":9,"vwap":956},"2026-05-07",30.876,-0.389,{"date":959,"open":960,"high":961,"low":889,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-06",31.07,31.265,0.509,1.65,111600,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":688,"transactions":9,"vwap":967},"2026-05-05",30.756,0.376,1.24,{"date":971,"open":699,"high":699,"low":972,"close":972,"change":973,"percent_change":974,"volume":785,"transactions":9,"vwap":972},"2026-05-04",30.38,-0.071,-0.23,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":688,"transactions":9,"vwap":977},"2026-05-01",30.451,0.034,0.11,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":688,"transactions":9,"vwap":982},"2026-04-30",30.417,0.635,2.13,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":790,"volume":838,"transactions":9,"vwap":989},"2026-04-29",29.96,29.7,29.782,-0.245,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":785,"transactions":9,"vwap":993},"2026-04-28",30.027,-0.488,-1.6,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":237,"volume":838,"transactions":9,"vwap":999},"2026-04-27",30.35,30.515,-0.009,{"date":1002,"open":553,"high":1003,"low":553,"close":1004,"change":1005,"percent_change":1006,"volume":845,"transactions":9,"vwap":1004},"2026-04-24",30.55,30.524,0.07,0.23,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":701,"percent_change":445,"volume":172,"transactions":9,"vwap":1011},"2026-04-23",30.5,30.53,30.454,{"date":1013,"open":896,"high":1014,"low":896,"close":1014,"change":1015,"percent_change":1016,"volume":710,"transactions":9,"vwap":1014},"2026-04-22",30.654,-0.186,-0.6,{"date":1018,"open":1019,"high":960,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-21",30.99,30.84,-0.29,-0.93,3400,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":926,"percent_change":825,"volume":1028,"transactions":9,"vwap":1027},"2026-04-20",31.1,31.13,500,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":688,"transactions":9,"vwap":1031},"2026-04-17",31.042,0.63,2.07,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":197,"volume":730,"transactions":9,"vwap":1037},"2026-04-16",30.47,30.412,-0.037,{"date":1040,"open":1036,"high":1036,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":785,"transactions":9,"vwap":1041},"2026-04-15",30.449,0.015,0.05,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":688,"transactions":9,"vwap":1047},"2026-04-14",30.28,30.434,0.343,1.14,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":725,"transactions":9,"vwap":1053},"2026-04-13",29.758,30.091,0.507,1.71,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-10",29.65,29.58,29.584,-0.171,-0.57,3800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":717,"transactions":9,"vwap":1067},"2026-04-09",29.85,29.755,0.138,0.47,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-08",29.74,29.77,29.617,1.037,3.63,5700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":797,"transactions":9,"vwap":1081},"2026-04-07",28.48,28.58,28.425,-0.15,-0.52,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":785,"transactions":9,"vwap":1087},"2026-04-06",28.73,0.155,0.54,{"date":1091,"open":468,"high":1092,"low":468,"close":1092,"change":1093,"percent_change":1094,"volume":710,"transactions":9,"vwap":1092},"2026-04-02",28.575,0.075,0.26,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":760,"transactions":9,"vwap":1099},"2026-04-01",28.42,28.72,28.5,0.355,1.26,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-31",27.95,28.145,0.898,3.3,4200,{"date":1110,"open":1111,"high":1111,"low":24,"close":24,"change":1112,"percent_change":1113,"volume":696,"transactions":9,"vwap":24},"2026-03-30",27.52,-0.413,-1.49,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":466,"volume":1121,"transactions":9,"vwap":1119},"2026-03-27",27.92,27.96,27.65,27.66,-0.514,2900,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-26",28.78,28.174,-0.647,-2.24,3100,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-25",28.88,28.821,0.236,0.83,1600,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":748,"volume":1142,"transactions":9,"vwap":1140},"2026-03-24",28.31,28.64,28.585,0.177,28300,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":710,"transactions":9,"vwap":1146},"2026-03-23",28.81,28.408,0.469,1.68,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":805,"transactions":9,"vwap":1153},"2026-03-20",28.18,27.79,27.939,-0.548,-1.92,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":845,"transactions":9,"vwap":1159},"2026-03-19",28.1,28.487,0.122,0.43,{"date":1163,"open":1099,"high":1099,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1023,"transactions":9,"vwap":1164},"2026-03-18",28.365,-0.281,-0.98,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":736,"volume":172,"transactions":9,"vwap":1170},"2026-03-17",28.69,28.646,0.214,{"date":1173,"open":1099,"high":1081,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":838,"transactions":9,"vwap":1175},"2026-03-16",28.43,28.432,0.261,0.93,{"date":1179,"open":1151,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-13",28.19,28.13,28.171,-0.107,-0.38,13500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":703,"transactions":9,"vwap":1189},"2026-03-12",28.62,28.278,-0.659,-2.28,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":475,"volume":838,"transactions":9,"vwap":1196},"2026-03-11",29.02,28.93,28.937,-0.094,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-10",29.075001,29.33,29.031,-0.226,-0.77,3700,{"date":1207,"open":1081,"high":1208,"low":1081,"close":1209,"change":1210,"percent_change":1211,"volume":797,"transactions":9,"vwap":1209},"2026-03-09",29.27,29.257,0.39,1.35,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-06",28.76,29.049999,28.867,-0.629,-2.13,9300,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":725,"transactions":9,"vwap":1223},"2026-03-05",29.45,29.496,-0.349,-1.17,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":437,"volume":838,"transactions":9,"vwap":1229},"2026-03-04",29.82,29.845,0.225,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-03",29.41,29.69,29.14,29.62,-0.495,-1.64,2300,{"date":1241,"open":353,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":368,"volume":703,"transactions":9,"vwap":1242},"2026-03-02",30.115,29.99,0.045,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":838,"transactions":9,"vwap":1248},"2026-02-27",29.78,30.07,-0.178,-0.59,{"date":1252,"open":1253,"high":913,"low":1254,"close":913,"change":1255,"percent_change":1256,"volume":953,"transactions":9,"vwap":913},"2026-02-26",30.059999,29.81,0.316,1.06,{"date":1258,"open":353,"high":353,"low":1259,"close":1260,"change":1261,"percent_change":1094,"volume":1262,"transactions":9,"vwap":1260},"2026-02-25",29.87,29.932,0.079,4700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":812,"volume":845,"transactions":9,"vwap":1266},"2026-02-24",29.53,29.853,29.5,0.615,{"date":1270,"open":1201,"high":1201,"low":1271,"close":1271,"change":915,"percent_change":1272,"volume":725,"transactions":9,"vwap":1271},"2026-02-23",29.238,-2.11,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":717,"transactions":9,"vwap":1276},"2026-02-20",29.64,29.868,0.193,0.65,{"date":1280,"open":1281,"high":1282,"low":1059,"close":1283,"change":1284,"percent_change":881,"volume":703,"transactions":9,"vwap":1283},"2026-02-19",29.59,29.72,29.675,-0.031,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":100,"volume":1291,"transactions":9,"vwap":1289},"2026-02-18",29.39,29.73,29.706,0.296,7000,{"date":1293,"open":1294,"high":1233,"low":1294,"close":1233,"change":1295,"percent_change":1296,"volume":688,"transactions":9,"vwap":1233},"2026-02-17",29.28,-0.091,-0.31,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":264,"volume":1303,"transactions":9,"vwap":1301},"2026-02-13",29.37,29.67,29.501,0.358,28900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":838,"transactions":9,"vwap":1308},"2026-02-12",29.9,30.030001,29.143,-0.834,-2.78,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":948,"transactions":9,"vwap":1314},"2026-02-11",29.93,29.977,29.83,0.158,0.53,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":764,"volume":688,"transactions":9,"vwap":1320},"2026-02-10",29.819,-0.137,{"date":1323,"open":1315,"high":1243,"low":1315,"close":1324,"change":1325,"percent_change":1326,"volume":172,"transactions":9,"vwap":1324},"2026-02-09",29.956,0.234,0.79,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-06",29.4,29.722,0.897,3.11,9600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-05",28.83,29.082001,28.825,-0.102,-0.35,6000,{"date":1343,"open":1344,"high":1195,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-04",28.906,28.61,28.927,-0.181,-0.62,1900,{"date":1351,"open":1352,"high":1233,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-03",29.1,28.84,29.108,-0.397,-1.35,15500,{"date":1359,"open":1265,"high":1360,"low":1267,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-02",29.54,29.505,0.17,0.58,96600,{"date":1366,"open":1367,"high":1367,"low":1208,"close":1368,"change":1369,"percent_change":1370,"volume":1108,"transactions":9,"vwap":1368},"2026-01-30",29.56,29.335,-0.427,-1.43,{"date":1372,"open":1373,"high":1373,"low":1281,"close":1374,"change":1375,"percent_change":1184,"volume":1205,"transactions":9,"vwap":1374},"2026-01-29",29.86,29.762,-0.113,{"date":1377,"open":1378,"high":1313,"low":1373,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-28",29.92,29.875,-0.135,-0.45,4900,{"date":1384,"open":905,"high":1385,"low":589,"close":1386,"change":1387,"percent_change":881,"volume":1388,"transactions":9,"vwap":1386},"2026-01-27",30.040001,30.01,-0.029,6500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-26",30.16,30.165,30.039,0.003,0.01,3000,{"date":1398,"open":568,"high":568,"low":589,"close":1399,"change":1400,"percent_change":1250,"volume":1401,"transactions":9,"vwap":1399},"2026-01-23",30.035999,-0.179,9200,{"date":1403,"open":587,"high":912,"low":1404,"close":1404,"change":1405,"percent_change":140,"volume":1406,"transactions":9,"vwap":1404},"2026-01-22",30.215,0.095,6300,{"date":1408,"open":353,"high":578,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-21",29.91,30.12,0.372,1.25,11400,{"date":1415,"open":1416,"high":1385,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-20",29.79,29.745,29.748,-0.517,-1.71,7700,{"date":1423,"open":699,"high":1036,"low":1424,"close":1425,"change":1426,"percent_change":419,"volume":1427,"transactions":9,"vwap":1425},"2026-01-16",30.26,30.265,-0.08,5100,{"date":1429,"open":553,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-15",30.495,30.345,0.208,0.69,14900,{"date":1436,"open":1410,"high":605,"low":907,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-14",30.137,0.012,0.04,8900,{"date":1442,"open":1443,"high":1443,"low":606,"close":1444,"change":1445,"percent_change":1005,"volume":1446,"transactions":9,"vwap":1444},"2026-01-13",30.29,30.125,0.02,39800,{"date":1448,"open":1449,"high":606,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-12",29.984,30.105,0.109,0.36,108400,{"date":1455,"open":1386,"high":1456,"low":589,"close":1457,"change":120,"percent_change":1458,"volume":1406,"transactions":9,"vwap":1457},"2026-01-09",30.056,29.996,0.84,{"date":1460,"open":1247,"high":1247,"low":988,"close":1461,"change":1462,"percent_change":1463,"volume":1108,"transactions":9,"vwap":1461},"2026-01-08",29.746,-0.099,-0.33,{"date":1465,"open":1229,"high":1229,"low":1229,"close":1229,"change":1466,"percent_change":609,"volume":785,"transactions":9,"vwap":1229},"2026-01-07",-0.205,{"date":1468,"open":1282,"high":1253,"low":1234,"close":1469,"change":1470,"percent_change":1471,"volume":820,"transactions":9,"vwap":1469},"2026-01-06",30.049999,0.454,1.53,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":892,"percent_change":1049,"volume":688,"transactions":9,"vwap":1474},"2026-01-05",29.596,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":882,"transactions":9,"vwap":1478},"2026-01-02",29.2,29.262,0.173,0.59,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":724,"volume":838,"transactions":9,"vwap":1485},"2025-12-31",29.24,29.25,29.089001,-0.331,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":881,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-30",29.55,29.42,-0.34,1700,{"date":1494,"open":1489,"high":1367,"low":1495,"close":1496,"change":1347,"percent_change":1497,"volume":805,"transactions":9,"vwap":1496},"2025-12-29",29.49,29.52,-0.61,{"date":1499,"open":988,"high":1500,"low":988,"close":1500,"change":1501,"percent_change":1502,"volume":838,"transactions":9,"vwap":1500},"2025-12-26",29.701,0.001,0,{"date":1504,"open":1505,"high":1282,"low":1505,"close":988,"change":1093,"percent_change":120,"volume":730,"transactions":9,"vwap":988},"2025-12-24",29.691,{"date":1507,"open":1508,"high":1058,"low":1508,"close":1509,"change":1197,"percent_change":475,"volume":1510,"transactions":9,"vwap":1509},"2025-12-23",29.624,29.625,5200,{"date":1512,"open":1072,"high":1072,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":838,"transactions":9,"vwap":1513},"2025-12-22",29.719,0.242,0.82,{"date":1517,"open":1518,"high":1495,"low":1518,"close":1519,"change":1520,"percent_change":1069,"volume":172,"transactions":9,"vwap":1519},"2025-12-19",29.376,29.477,0.137,{"date":1522,"open":1523,"high":1490,"low":1524,"close":1524,"change":1525,"percent_change":1177,"volume":172,"transactions":9,"vwap":1524},"2025-12-18",29.38,29.34,0.269,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1135,"transactions":9,"vwap":1529},"2025-12-17",29.29,29.070999,-0.217,-0.74,{"date":1533,"open":1299,"high":1534,"low":1535,"close":1535,"change":1083,"percent_change":299,"volume":172,"transactions":9,"vwap":1535},"2025-12-16",29.393,29.288,{"date":1537,"open":1300,"high":1300,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":760,"transactions":9,"vwap":1538},"2025-12-15",29.438,-0.017,-0.06,{"date":1542,"open":1222,"high":1543,"low":1222,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-12",29.61,29.455,-0.47,-1.57,3200,{"date":1549,"open":907,"high":907,"low":1550,"close":1550,"change":1088,"percent_change":1551,"volume":710,"transactions":9,"vwap":1550},"2025-12-11",29.925,0.52,{"date":1553,"open":1267,"high":1073,"low":1267,"close":1073,"change":1554,"percent_change":80,"volume":785,"transactions":9,"vwap":1073},"2025-12-10",0.393,{"date":1556,"open":1489,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1340,"volume":845,"transactions":9,"vwap":1558},"2025-12-09",29.57,29.377,-0.103,{"date":1561,"open":1543,"high":1275,"low":1562,"close":1562,"change":1380,"percent_change":764,"volume":1349,"transactions":9,"vwap":1562},"2025-12-08",29.48,{"date":1564,"open":1236,"high":1288,"low":1565,"close":1565,"change":105,"percent_change":804,"volume":882,"transactions":9,"vwap":1565},"2025-12-05",29.615,{"date":1567,"open":1267,"high":1281,"low":1562,"close":1568,"change":1569,"percent_change":227,"volume":725,"transactions":9,"vwap":1568},"2025-12-04",29.555,0.085,{"date":1571,"open":1572,"high":1572,"low":1222,"close":1572,"change":1573,"percent_change":1574,"volume":1349,"transactions":9,"vwap":1572},"2025-12-03",29.47,0.101,0.34,{"date":1576,"open":1577,"high":1562,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-02",29.43,29.369,-0.007,-0.02,11800,{"date":1583,"open":1584,"high":1059,"low":1518,"close":1518,"change":1585,"percent_change":1531,"volume":1586,"transactions":9,"vwap":1518},"2025-12-01",29.44,-0.218,9800,{"date":1588,"open":1267,"high":1058,"low":1267,"close":1589,"change":1590,"percent_change":1591,"volume":1121,"transactions":9,"vwap":1589},"2025-11-28",29.594,0.188,0.64,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1032,"volume":785,"transactions":9,"vwap":1595},"2025-11-26",29.399,29.406,0.183,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":797,"transactions":9,"vwap":1600},"2025-11-25",28.89,29.223,0.501,1.74,{"date":1604,"open":1605,"high":1145,"low":1098,"close":1606,"change":1607,"percent_change":1256,"volume":797,"transactions":9,"vwap":1606},"2025-11-24",28.77,28.722,0.3,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-21",28.11,28.6,27.97,28.422,0.417,1.49,2200,{"date":1618,"open":1619,"high":1620,"low":1612,"close":1621,"change":1622,"percent_change":1623,"volume":1108,"transactions":9,"vwap":1621},"2025-11-20",28.96,28.98,28.0049992,-0.575,-2.01,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1081,"change":1628,"percent_change":947,"volume":1629,"transactions":9,"vwap":1081},"2025-11-19",28.66,28.553,0.124,11300,{"date":1631,"open":1632,"high":1611,"low":1633,"close":1634,"change":1635,"percent_change":482,"volume":1636,"transactions":9,"vwap":1634},"2025-11-18",28.35,28.25,28.456,0.029,2600,{"date":1638,"open":1195,"high":1620,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":820,"transactions":9,"vwap":1640},"2025-11-17",28.32,28.427,-0.553,-1.91,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1620,"change":1647,"percent_change":974,"volume":805,"transactions":9,"vwap":1620},"2025-11-14",28.75,29.15,-0.068,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1121,"transactions":9,"vwap":1652},"2025-11-13",29.573,29.040001,29.048,-0.622,-2.1,{"date":1656,"open":1228,"high":1315,"low":1657,"close":1300,"change":1658,"percent_change":512,"volume":1659,"transactions":9,"vwap":1300},"2025-11-12",29.66,0.024,88800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1492,"transactions":9,"vwap":1664},"2025-11-11",29.68,29.71,29.646,-0.128,-0.43,{"date":1668,"open":1059,"high":1669,"low":1367,"close":1669,"change":1670,"percent_change":87,"volume":1349,"transactions":9,"vwap":1669},"2025-11-10",29.774,0.301,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":820,"transactions":9,"vwap":1674},"2025-11-07",28.99,29.473,0.253,0.87,{"date":1678,"open":1646,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-06",29.318,29.07,29.22,-0.324,-1.1,4300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1687,"change":1690,"percent_change":64,"volume":1691,"transactions":9,"vwap":1687},"2025-11-05",29.544,29.689,29.515,0.264,7200,{"date":1693,"open":1577,"high":1222,"low":1294,"close":1294,"change":1694,"percent_change":1546,"volume":1695,"transactions":9,"vwap":1294},"2025-11-04",-0.466,102500,{"date":1697,"open":1058,"high":1247,"low":1058,"close":1461,"change":1698,"percent_change":290,"volume":1427,"transactions":9,"vwap":1461},"2025-11-03",0.053,{"date":1700,"open":1058,"high":1072,"low":1701,"close":1702,"change":1703,"percent_change":368,"volume":1704,"transactions":9,"vwap":1702},"2025-10-31",29.465,29.693,0.043,2800,{"date":1706,"open":1707,"high":1707,"low":1275,"close":1058,"change":1708,"percent_change":1709,"volume":797,"transactions":9,"vwap":1058},"2025-10-30",30.037001,-0.41,-1.36,{"date":1711,"open":578,"high":587,"low":1712,"close":1253,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1253},"2025-10-29",30.025,-0.242,-0.8,4400,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1463,"percent_change":70,"volume":948,"transactions":9,"vwap":1720},"2025-10-28",30.51,30.24,30.302,{"date":1722,"open":638,"high":1723,"low":638,"close":1723,"change":869,"percent_change":1591,"volume":948,"transactions":9,"vwap":1723},"2025-10-27",30.632,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":785,"transactions":9,"vwap":1726},"2025-10-24",30.438,0.293,0.97,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":968,"percent_change":1101,"volume":717,"transactions":9,"vwap":1733},"2025-10-23",29.88,30.208,30.145,{"date":1735,"open":1736,"high":1386,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1063,"transactions":9,"vwap":1738},"2025-10-22",29.985,29.46,29.769,-0.359,-1.19,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":844,"volume":1746,"transactions":9,"vwap":1744},"2025-10-21",30.1,30.128,0.243,12900,{"date":1748,"open":1749,"high":1750,"low":1228,"close":1751,"change":1752,"percent_change":844,"volume":1753,"transactions":9,"vwap":1751},"2025-10-20",29.842,29.94,29.885,0.241,7800,{"date":1755,"open":1265,"high":1756,"low":1265,"close":1756,"change":1757,"percent_change":105,"volume":760,"transactions":9,"vwap":1756},"2025-10-17",29.644,0.018,{"date":1759,"open":1385,"high":1385,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":826,"transactions":9,"vwap":1760},"2025-10-16",29.626,-0.432,-1.44,{"date":1764,"open":568,"high":568,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1636,"transactions":9,"vwap":1765},"2025-10-15",30.058001,0.082,0.27,{"date":1769,"open":1409,"high":1743,"low":1409,"close":1770,"change":1752,"percent_change":844,"volume":1771,"transactions":9,"vwap":1770},"2025-10-14",29.976,101900,{"date":1773,"open":1360,"high":1774,"low":1360,"close":1774,"change":1775,"percent_change":1776,"volume":710,"transactions":9,"vwap":1774},"2025-10-13",29.735,0.614,2.11,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":717,"transactions":9,"vwap":1781},"2025-10-10",29.365,29.418,29.121,-0.826,-2.76,{"date":1785,"open":1378,"high":1786,"low":1066,"close":1786,"change":1787,"percent_change":1788,"volume":773,"transactions":9,"vwap":1786},"2025-10-09",29.947,-0.151,-0.5,{"date":1790,"open":905,"high":1743,"low":905,"close":1791,"change":1432,"percent_change":402,"volume":845,"transactions":9,"vwap":1791},"2025-10-08",30.098,{"date":1793,"open":1248,"high":1248,"low":1254,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-07",29.89,-0.236,-0.78,2100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":673,"volume":1239,"transactions":9,"vwap":1803},"2025-10-06",30.19,30.201,30.08,30.126,0.112,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":730,"transactions":9,"vwap":1808},"2025-10-03",30.21,30.014,-0.221,-0.73,{"date":1812,"open":1743,"high":1719,"low":1743,"close":1813,"change":1814,"percent_change":1317,"volume":953,"transactions":9,"vwap":1813},"2025-10-02",30.235,0.16,{"date":1816,"open":1243,"high":606,"low":1243,"close":1817,"change":1295,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-01",30.075001,-0.3,3600,{"date":1821,"open":1822,"high":1822,"low":987,"close":1823,"change":1038,"percent_change":197,"volume":172,"transactions":9,"vwap":1823},"2025-09-30",30.18,30.166,{"date":1825,"open":912,"high":912,"low":614,"close":1826,"change":1827,"percent_change":290,"volume":1063,"transactions":9,"vwap":1826},"2025-09-29",30.203,0.054,{"date":1829,"open":1731,"high":1830,"low":1731,"close":1830,"change":1831,"percent_change":1832,"volume":703,"transactions":9,"vwap":1830},"2025-09-26",30.149,0.357,1.2,{"date":1834,"open":1073,"high":1373,"low":1073,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-25",29.792,-0.336,-1.12,4100,{"date":1840,"open":553,"high":553,"low":1744,"close":1744,"change":1841,"percent_change":1842,"volume":785,"transactions":9,"vwap":1744},"2025-09-24",-0.325,-1.07,{"date":1844,"open":1845,"high":1036,"low":1845,"close":1846,"change":932,"percent_change":933,"volume":730,"transactions":9,"vwap":1846},"2025-09-23",30.42,30.453,{"date":1848,"open":1845,"high":561,"low":1845,"close":1849,"change":1850,"percent_change":50,"volume":934,"transactions":9,"vwap":1849},"2025-09-22",30.563,0.149,{"date":1852,"open":912,"high":1853,"low":912,"close":1853,"change":1854,"percent_change":197,"volume":845,"transactions":9,"vwap":1853},"2025-09-19",30.414,-0.036,{"date":1856,"open":1857,"high":1858,"low":1857,"close":699,"change":1859,"percent_change":893,"volume":1797,"transactions":9,"vwap":699},"2025-09-18",30.41,30.49,0.325,{"date":1861,"open":1862,"high":1862,"low":1444,"close":1444,"change":1863,"percent_change":290,"volume":805,"transactions":9,"vwap":1444},"2025-09-17",30.25,0.055,{"date":1865,"open":1802,"high":1802,"low":987,"close":1248,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1248},"2025-09-16",-0.16,-0.53,3900,{"date":1870,"open":972,"high":1871,"low":578,"close":578,"change":1872,"percent_change":979,"volume":882,"transactions":9,"vwap":578},"2025-09-15",30.407,0.033,{"date":1874,"open":1443,"high":587,"low":1875,"close":1875,"change":1530,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-12",30.197,-0.71,5900,{"date":1879,"open":1880,"high":1853,"low":1880,"close":1853,"change":1881,"percent_change":1882,"volume":1704,"transactions":9,"vwap":1853},"2025-09-11",30.32,0.424,1.41,{"date":1884,"open":1743,"high":1822,"low":1243,"close":1243,"change":1885,"percent_change":1445,"volume":703,"transactions":9,"vwap":1243},"2025-09-10",0.005,{"date":1887,"open":1888,"high":1888,"low":1409,"close":1736,"change":1889,"percent_change":933,"volume":1890,"transactions":9,"vwap":1736},"2025-09-09",30.02,-0.108,6800,{"date":1892,"open":353,"high":1893,"low":353,"close":1893,"change":1894,"percent_change":876,"volume":760,"transactions":9,"vwap":1893},"2025-09-08",30.093,0.168,{"date":1896,"open":1253,"high":1253,"low":1073,"close":1550,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1550},"2025-09-05",-0.125,-0.42,18400,{"date":1901,"open":1066,"high":1469,"low":1902,"close":1469,"change":715,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1469},"2025-09-04",29.75,1.09,2700,{"date":1906,"open":1416,"high":1416,"low":1907,"close":1907,"change":1908,"percent_change":1043,"volume":703,"transactions":9,"vwap":1907},"2025-09-03",29.726,0.016,{"date":1910,"open":1911,"high":1663,"low":1911,"close":1663,"change":1083,"percent_change":1788,"volume":845,"transactions":9,"vwap":1663},"2025-09-02",29.466,{"date":1913,"open":1794,"high":1306,"low":1373,"close":1373,"change":1914,"percent_change":1915,"volume":725,"transactions":9,"vwap":1373},"2025-08-29",-0.258,-0.86,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":824,"percent_change":227,"volume":760,"transactions":9,"vwap":1919},"2025-08-28",30.063,30.118,{"date":1921,"open":1888,"high":1922,"low":1888,"close":1922,"change":1923,"percent_change":125,"volume":785,"transactions":9,"vwap":1922},"2025-08-27",30.031,0.119,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1676,"volume":1349,"transactions":9,"vwap":1927},"2025-08-26",29.8,29.912,0.258,{"date":1930,"open":1416,"high":1416,"low":1931,"close":1931,"change":1932,"percent_change":351,"volume":838,"transactions":9,"vwap":1931},"2025-08-25",29.654,-0.117,{"date":1934,"open":1066,"high":1066,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":838,"transactions":9,"vwap":1935},"2025-08-22",29.771,0.524,1.79,{"date":1939,"open":1940,"high":1528,"low":1940,"close":1941,"change":1889,"percent_change":921,"volume":845,"transactions":9,"vwap":1941},"2025-08-21",29.21,29.247,{"date":1943,"open":1208,"high":1594,"low":1944,"close":1945,"change":1042,"percent_change":1043,"volume":1510,"transactions":9,"vwap":1945},"2025-08-20",29.059999,29.355,{"date":1947,"open":1577,"high":1737,"low":1524,"close":1524,"change":1948,"percent_change":332,"volume":725,"transactions":9,"vwap":1524},"2025-08-19",-0.165,{"date":1950,"open":1951,"high":1361,"low":1951,"close":1361,"change":1479,"percent_change":1480,"volume":838,"transactions":9,"vwap":1361},"2025-08-18",29.32,{"date":1953,"open":1299,"high":1287,"low":1201,"close":1954,"change":1955,"percent_change":1250,"volume":1427,"transactions":9,"vwap":1954},"2025-08-15",29.332,-0.173,{"date":1957,"open":1958,"high":1958,"low":1572,"close":1361,"change":1959,"percent_change":1960,"volume":717,"transactions":9,"vwap":1361},"2025-08-14",29.527,-0.294,-0.99,{"date":1962,"open":1489,"high":1963,"low":1689,"close":1963,"change":1141,"percent_change":1964,"volume":1797,"transactions":9,"vwap":1963},"2025-08-13",29.799,0.6,{"date":1966,"open":1562,"high":1967,"low":1562,"close":1967,"change":1968,"percent_change":1969,"volume":1023,"transactions":9,"vwap":1967},"2025-08-12",29.622,0.547,1.88,{"date":1971,"open":1972,"high":1294,"low":1200,"close":1200,"change":1973,"percent_change":1974,"volume":1349,"transactions":9,"vwap":1200},"2025-08-11",29.08,-0.015,-0.05,{"date":1976,"open":1477,"high":1977,"low":1978,"close":1978,"change":1885,"percent_change":1445,"volume":1904,"transactions":9,"vwap":1978},"2025-08-08",29.229,29.09,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":717,"transactions":9,"vwap":1982},"2025-08-07",29.31,29.084999,-0.21,-0.72,{"date":1986,"open":1484,"high":1987,"low":1988,"close":1989,"change":272,"percent_change":772,"volume":1990,"transactions":9,"vwap":1989},"2025-08-06",29.305,29.097,29.295,6400,{"date":1992,"open":1543,"high":1543,"low":1981,"close":1368,"change":1237,"percent_change":1993,"volume":845,"transactions":9,"vwap":1368},"2025-08-05",-1.66,{"date":1995,"open":1275,"high":1066,"low":1275,"close":1315,"change":1996,"percent_change":1997,"volume":1492,"transactions":9,"vwap":1315},"2025-08-04",0.662,2.27,{"date":1999,"open":1194,"high":2000,"low":1605,"close":2001,"change":2002,"percent_change":2003,"volume":1406,"transactions":9,"vwap":2001},"2025-08-01",29.17,29.168,-0.411,-1.39,{"date":2005,"open":905,"high":1469,"low":2006,"close":2006,"change":2007,"percent_change":1876,"volume":2008,"transactions":9,"vwap":2006},"2025-07-31",29.579,-0.211,76200,{"date":2010,"open":987,"high":987,"low":1058,"close":1416,"change":2011,"percent_change":1580,"volume":882,"transactions":9,"vwap":1416},"2025-07-30",-0.006,{"date":2013,"open":1750,"high":1750,"low":1902,"close":2014,"change":2015,"percent_change":324,"volume":1636,"transactions":9,"vwap":2014},"2025-07-29",29.796,-0.162,{"date":2017,"open":1243,"high":1243,"low":1794,"close":2018,"change":2019,"percent_change":2020,"volume":1108,"transactions":9,"vwap":2018},"2025-07-28",29.958,0.058,0.19,{"date":2022,"open":2023,"high":1306,"low":2023,"close":1306,"change":2024,"percent_change":64,"volume":934,"transactions":9,"vwap":1306},"2025-07-25",29.747,0.266,{"date":2026,"open":1662,"high":1282,"low":2027,"close":2028,"change":2029,"percent_change":1708,"volume":1753,"transactions":9,"vwap":2028},"2025-07-24",29.63,29.634,-0.122,{"date":2031,"open":1663,"high":2032,"low":1657,"close":2032,"change":2033,"percent_change":282,"volume":845,"transactions":9,"vwap":2032},"2025-07-23",29.756,0.303,{"date":2035,"open":2036,"high":2037,"low":1681,"close":2037,"change":1176,"percent_change":2038,"volume":1349,"transactions":9,"vwap":2037},"2025-07-22",29.36,29.453,0.89,{"date":2040,"open":1528,"high":1222,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1291,"transactions":9,"vwap":2041},"2025-07-21",29.192,-0.207,-0.7,{"date":2045,"open":1299,"high":1594,"low":2046,"close":1594,"change":1804,"percent_change":145,"volume":1128,"transactions":9,"vwap":1594},"2025-07-18",29.35,{"date":2048,"open":1680,"high":1981,"low":1680,"close":2049,"change":2050,"percent_change":2051,"volume":1877,"transactions":9,"vwap":2049},"2025-07-17",29.287,0.332,1.15,{"date":2053,"open":1599,"high":1673,"low":2054,"close":2055,"change":2056,"percent_change":120,"volume":2057,"transactions":9,"vwap":2055},"2025-07-16",28.79,28.955,0.072,12800,{"date":2059,"open":2060,"high":2060,"low":1131,"close":2061,"change":2062,"percent_change":70,"volume":1121,"transactions":9,"vwap":2061},"2025-07-15",29.13,28.883,-0.314,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1023,"transactions":9,"vwap":2066},"2025-07-14",28.91,29.197,0.412,1.43,{"date":2070,"open":2071,"high":1194,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-11",29.01,28.785,-0.335,-1.15,28700,{"date":2077,"open":2078,"high":1681,"low":1972,"close":2079,"change":2080,"percent_change":419,"volume":2081,"transactions":9,"vwap":2079},"2025-07-10",29.18,29.12,-0.075,26600,{"date":2083,"open":1680,"high":1940,"low":1619,"close":2084,"change":2085,"percent_change":1161,"volume":2086,"transactions":9,"vwap":2084},"2025-07-09",29.195,0.125,13900,{"date":2088,"open":2089,"high":2090,"low":2089,"close":1680,"change":2091,"percent_change":482,"volume":2092,"transactions":9,"vwap":1680},"2025-07-08",28.95,29.939,0.03,105200,{"date":2094,"open":2095,"high":1651,"low":1619,"close":1651,"change":1183,"percent_change":921,"volume":1636,"transactions":9,"vwap":1651},"2025-07-07",28.988,{"date":2097,"open":1646,"high":1477,"low":2098,"close":2098,"change":2099,"percent_change":778,"volume":1406,"transactions":9,"vwap":2098},"2025-07-03",29.147,0.207,{"date":2101,"open":2102,"high":2089,"low":2102,"close":2103,"change":290,"percent_change":1032,"volume":2104,"transactions":9,"vwap":2103},"2025-07-02",28.705,28.94,8000,{"date":2106,"open":1098,"high":2107,"low":1098,"close":1214,"change":1866,"percent_change":2108,"volume":1797,"transactions":9,"vwap":1214},"2025-07-01",28.87,-0.55,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-30",28.82,28.92,0.22,0.77,3500,{"date":2117,"open":1131,"high":2103,"low":2118,"close":2118,"change":881,"percent_change":1340,"volume":703,"transactions":9,"vwap":2118},"2025-06-27",28.7,{"date":2120,"open":2121,"high":1336,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1023,"transactions":9,"vwap":2122},"2025-06-26",28.552,28.8,0.347,1.22,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":710,"transactions":9,"vwap":2127},"2025-06-25",28.453,-0.293,-1.02,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":1135,"transactions":9,"vwap":2133},"2025-06-24",28.59,28.746,28.57,0.436,1.54,{"date":2138,"open":2139,"high":1138,"low":2139,"close":1138,"change":227,"percent_change":282,"volume":725,"transactions":9,"vwap":1138},"2025-06-23",28.040001,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1395,"percent_change":1439,"volume":703,"transactions":9,"vwap":2144},"2025-06-20",28.059999,27.945,28.02,{"date":2146,"open":2147,"high":1158,"low":2148,"close":2148,"change":2149,"percent_change":1094,"volume":2150,"transactions":9,"vwap":2148},"2025-06-18",28.09,28.01,0.073,36300,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1842,"volume":1547,"transactions":9,"vwap":2154},"2025-06-17",28.14,27.937,-0.303,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":1089,"percent_change":2160,"volume":760,"transactions":9,"vwap":2159},"2025-06-16",28.274,28.24,1.95,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":1492,"transactions":9,"vwap":2165},"2025-06-13",27.81,28.030001,27.7,-0.394,-1.4,{"date":2169,"open":2148,"high":2170,"low":2148,"close":2170,"change":1658,"percent_change":2171,"volume":785,"transactions":9,"vwap":2170},"2025-06-12",28.094,0.09,{"date":2173,"open":2174,"high":2174,"low":2144,"close":2175,"change":2176,"percent_change":1983,"volume":826,"transactions":9,"vwap":2175},"2025-06-11",28.15,28.07,-0.059,{"date":2178,"open":2179,"high":2180,"low":1610,"close":2180,"change":1284,"percent_change":932,"volume":703,"transactions":9,"vwap":2180},"2025-06-10",28.12,28.129,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1083,"percent_change":1867,"volume":1108,"transactions":9,"vwap":2186},"2025-06-09",28.17,28.33,28.151,28.16,{"date":2188,"open":2189,"high":1138,"low":2190,"close":1138,"change":2191,"percent_change":21,"volume":1028,"transactions":9,"vwap":1138},"2025-06-06",28.235,28.22,0.254,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":665,"volume":688,"transactions":9,"vwap":2194},"2025-06-05",28.056,-0.251,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":385,"volume":785,"transactions":9,"vwap":2198},"2025-06-04",28.307,-0.069,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":796,"volume":1797,"transactions":9,"vwap":2204},"2025-06-03",28.34,28.38,28.376,0.33,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":2171,"volume":730,"transactions":9,"vwap":2209},"2025-06-02",27.83,28.046,0.025,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":785,"transactions":9,"vwap":2213},"2025-05-30",28.021,0.292,1.05,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":502,"volume":703,"transactions":9,"vwap":2219},"2025-05-29",27.71,27.729,-0.052,{"date":2222,"open":2142,"high":2142,"low":2223,"close":2223,"change":831,"percent_change":665,"volume":845,"transactions":9,"vwap":2223},"2025-05-28",27.781,{"date":2225,"open":1116,"high":2142,"low":2226,"close":2227,"change":2228,"percent_change":902,"volume":1510,"transactions":9,"vwap":2227},"2025-05-27",27.745,28.031,0.534,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":1204,"volume":1838,"transactions":9,"vwap":2233},"2025-05-23",27.388,27.6,27.497,-0.213,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2218,"change":2091,"percent_change":979,"volume":1904,"transactions":9,"vwap":2218},"2025-05-22",27.57,27.85,{"date":2240,"open":1158,"high":1158,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":797,"transactions":9,"vwap":2241},"2025-05-21",27.68,-0.642,-2.27,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":1545,"volume":696,"transactions":9,"vwap":2248},"2025-05-20",28.28,28.36,28.322,-0.134,{"date":2251,"open":1174,"high":2252,"low":2253,"close":1634,"change":2254,"percent_change":475,"volume":1746,"transactions":9,"vwap":1634},"2025-05-19",28.54,28.4,-0.09,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-05-16",28.39,28.63,28.546,0.311,1.1,63400,{"date":2264,"open":2139,"high":2265,"low":2139,"close":2189,"change":1863,"percent_change":804,"volume":760,"transactions":9,"vwap":2189},"2025-05-15",28.29,{"date":2267,"open":2268,"high":2202,"low":2174,"close":1151,"change":2091,"percent_change":979,"volume":760,"transactions":9,"vwap":1151},"2025-05-14",28.3,{"date":2270,"open":2271,"high":1633,"low":2271,"close":2174,"change":2272,"percent_change":2273,"volume":797,"transactions":9,"vwap":2174},"2025-05-13",27.84,0.48,1.73,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1135,"transactions":9,"vwap":2277},"2025-05-12",27.62,27.67,0.916,3.42,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":475,"volume":2286,"transactions":9,"vwap":2284},"2025-05-09",26.91,26.68,26.754,-0.086,8300,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":688,"transactions":9,"vwap":2290},"2025-05-08",26.814,26.84,0.585,2.23,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":1256,"volume":688,"transactions":9,"vwap":2295},"2025-05-07",26.255,0.275,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-05-06",26.059999,25.89,25.98,-0.437,-1.65,18100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":881,"volume":2312,"transactions":9,"vwap":2310},"2025-05-05",26.42,26.51,26.38,26.417,-0.027,17300,{"date":2314,"open":2307,"high":2315,"low":2307,"close":2315,"change":2316,"percent_change":2317,"volume":1349,"transactions":9,"vwap":2315},"2025-05-02",26.444,0.619,2.4,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2210,"percent_change":482,"volume":1349,"transactions":9,"vwap":2321},"2025-05-01",25.95,25.825,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":502,"volume":2327,"transactions":9,"vwap":2325},"2025-04-30",25.38,25.8,-0.048,9000,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":206,"volume":725,"transactions":9,"vwap":2332},"2025-04-29",25.86,25.81,25.848,0.118,{"date":2335,"open":2336,"high":2336,"low":2336,"close":2336,"change":2337,"percent_change":1480,"volume":785,"transactions":9,"vwap":2336},"2025-04-28",25.73,0.152,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":125,"volume":785,"transactions":9,"vwap":2341},"2025-04-25",25.5,25.578,25.485,0.103,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":760,"transactions":9,"vwap":2347},"2025-04-24",25.17,25.475,0.728,2.94,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":1054,"percent_change":2354,"volume":703,"transactions":9,"vwap":2353},"2025-04-23",25.37,24.747,2.09,{"date":178,"open":174,"high":2356,"low":174,"close":2356,"change":2357,"percent_change":2358,"volume":730,"transactions":9,"vwap":2356},24.24,0.315,1.32]